Skip to main content
System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
1.020
+0.041 (4.15%)
At close: Nov 4, 2024, 4:00 PM
1.100
+0.080 (7.84%)
Pre-market: Nov 5, 2024, 5:00 AM EST

System1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.971.030.911.021.024.15%83,857
Nov 1, 20240.981.020.960.980.98-0.06%97,532
Oct 31, 20241.021.050.970.980.98-4.85%140,432
Oct 30, 20241.051.071.031.031.03-1.90%42,091
Oct 29, 20241.061.061.021.051.05-0.94%57,749
Oct 28, 20241.041.081.011.061.060.95%116,235
Oct 25, 20241.071.071.031.051.05-2.78%58,220
Oct 24, 20241.011.101.011.081.085.88%146,751
Oct 23, 20241.021.041.011.021.02-2.86%62,441
Oct 22, 20241.051.061.031.051.05-1.87%81,045
Oct 21, 20241.091.091.041.071.07-0.93%76,403
Oct 18, 20241.101.101.061.081.08-120,488
Oct 17, 20241.101.111.081.081.08-3.57%49,669
Oct 16, 20241.111.121.081.121.121.82%68,792
Oct 15, 20241.101.111.061.101.10-1.79%131,890
Oct 14, 20241.121.131.081.121.12-0.88%71,348
Oct 11, 20241.061.151.061.131.134.63%113,547
Oct 10, 20241.081.081.051.081.08-49,939
Oct 9, 20241.081.081.051.081.08-68,489
Oct 8, 20241.091.091.051.081.08-0.92%123,653
Oct 7, 20241.081.131.061.091.090.93%99,899
Oct 4, 20241.071.081.061.081.081.89%35,763
Oct 3, 20241.071.101.061.061.06-1.85%51,480
Oct 2, 20241.091.111.081.081.08-1.82%50,234
Oct 1, 20241.091.121.051.101.10-1.79%120,730
Sep 30, 20241.131.151.081.121.120.90%66,211
Sep 27, 20241.121.131.091.111.111.83%58,841
Sep 26, 20241.111.131.061.091.09-2.68%180,893
Sep 25, 20241.191.191.101.121.12-4.27%65,272
Sep 24, 20241.161.171.141.171.170.86%119,146
Sep 23, 20241.161.181.061.161.16-249,673
Sep 20, 20241.221.221.121.161.16-5.69%449,161
Sep 19, 20241.251.261.191.231.230.82%155,385
Sep 18, 20241.241.251.201.221.22-0.81%96,354
Sep 17, 20241.231.261.211.231.23-0.81%75,467
Sep 16, 20241.291.291.231.241.24-3.13%93,296
Sep 13, 20241.251.281.241.281.281.59%61,896
Sep 12, 20241.231.271.221.261.265.00%78,730
Sep 11, 20241.181.221.171.201.201.69%116,959
Sep 10, 20241.201.201.181.181.18-50,623
Sep 9, 20241.201.221.171.181.18-1.67%106,571
Sep 6, 20241.201.241.201.201.20-2.44%118,216
Sep 5, 20241.261.271.211.231.23-73,329
Sep 4, 20241.201.281.191.231.23-151,292
Sep 3, 20241.211.251.201.231.23-0.81%111,824
Aug 30, 20241.271.301.191.241.24-2.36%233,985
Aug 29, 20241.291.331.261.271.271.60%102,072
Aug 28, 20241.381.421.251.251.25-10.07%341,749
Aug 27, 20241.441.471.381.391.39-1.42%128,821
Aug 26, 20241.311.521.311.411.416.82%568,434
Aug 23, 20241.251.511.141.321.3210.00%1,635,266
Aug 22, 20241.261.291.201.201.20-8.40%133,279
Aug 21, 20241.311.351.161.311.31-437,859
Aug 20, 20241.321.391.221.311.31-2.24%224,635
Aug 19, 20241.421.531.281.341.343.08%881,443
Aug 16, 20241.061.451.061.301.3023.81%1,916,058
Aug 15, 20241.091.091.051.051.05-2.78%121,371
Aug 14, 20241.091.101.041.081.08-1.82%69,164
Aug 13, 20241.131.131.041.101.10-103,822
Aug 12, 20241.121.161.061.101.10-2.65%125,986
Aug 9, 20241.141.211.091.131.13-3.42%127,907
Aug 8, 20241.101.271.081.171.178.33%222,482
Aug 7, 20241.111.151.081.081.08-2.70%120,842
Aug 6, 20241.171.171.081.111.11-3.48%105,714
Aug 5, 20241.231.241.111.151.15-7.26%218,099
Aug 2, 20241.241.271.211.241.24-3.13%184,493
Aug 1, 20241.351.361.231.281.28-5.88%159,376
Jul 31, 20241.381.431.351.361.36-1.45%101,781
Jul 30, 20241.361.421.361.381.38-64,145
Jul 29, 20241.361.411.261.381.38-251,972
Jul 26, 20241.391.391.331.381.38-52,588
Jul 25, 20241.381.391.341.381.38-0.72%88,953
Jul 24, 20241.401.431.381.391.39-2.11%49,078
Jul 23, 20241.391.421.371.421.42-74,259
Jul 22, 20241.381.421.351.421.421.43%74,262
Jul 19, 20241.421.421.351.401.40-0.71%75,743
Jul 18, 20241.471.481.391.411.41-5.37%79,921
Jul 17, 20241.491.511.471.491.49-1.97%77,782
Jul 16, 20241.511.551.491.521.521.33%130,637
Jul 15, 20241.491.521.451.501.50-153,842
Jul 12, 20241.531.571.491.501.500.67%257,213
Jul 11, 20241.441.511.401.491.497.97%121,953
Jul 10, 20241.431.471.321.381.38-2.82%221,454
Jul 9, 20241.481.491.421.421.42-4.70%144,660
Jul 8, 20241.501.511.481.491.490.68%46,941
Jul 5, 20241.431.491.431.481.482.07%99,179
Jul 3, 20241.431.491.431.451.451.40%48,551
Jul 2, 20241.451.461.401.431.43-0.69%166,021
Jul 1, 20241.511.521.401.441.44-5.26%254,334
Jun 28, 20241.431.521.411.521.528.57%1,596,875
Jun 27, 20241.391.421.381.401.401.45%175,133
Jun 26, 20241.451.501.381.381.38-1.43%220,168
Jun 25, 20241.431.501.401.401.40-2.10%371,566
Jun 24, 20241.471.531.421.431.43-5.30%319,954
Jun 21, 20241.421.521.421.511.514.14%374,888
Jun 20, 20241.501.521.441.451.451.40%294,922
Jun 18, 20241.461.531.431.431.43-2.05%297,206
Jun 17, 20241.401.471.401.461.461.39%123,264
Jun 14, 20241.551.551.431.441.44-8.28%78,995
Jun 13, 20241.541.631.521.571.571.29%98,412