Skip to main content
System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
0.937
+0.097 (11.50%)
Dec 20, 2024, 4:02 PM EST - Market closed

System1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.830.960.810.940.9411.50%468,168
Dec 19, 20240.890.920.830.840.84-3.44%88,891
Dec 18, 20240.881.000.850.870.87-7.45%145,117
Dec 17, 20240.940.990.870.940.941.18%98,307
Dec 16, 20240.861.080.820.930.936.94%254,943
Dec 13, 20240.950.950.820.870.87-6.02%132,900
Dec 12, 20240.930.950.920.920.92-0.05%76,107
Dec 11, 20240.910.970.900.920.92-1.69%102,447
Dec 10, 20240.940.980.910.940.941.81%89,000
Dec 9, 20240.960.990.920.920.92-1.18%80,000
Dec 6, 20240.950.990.930.940.94-2.36%77,544
Dec 5, 20240.950.990.940.960.96-1.26%46,100
Dec 4, 20240.961.000.950.970.972.08%45,524
Dec 3, 20240.981.000.930.950.95-6.86%98,700
Dec 2, 20241.051.051.011.021.02-2.86%61,409
Nov 29, 20241.021.051.001.051.053.96%36,300
Nov 27, 20241.011.010.991.011.011.77%48,800
Nov 26, 20240.991.040.970.990.990.24%50,300
Nov 25, 20241.011.030.980.990.99-4.81%108,700
Nov 22, 20240.961.050.931.041.047.98%157,300
Nov 21, 20240.950.990.930.960.960.39%148,869
Nov 20, 20240.990.990.930.960.96-1.09%99,100
Nov 19, 20240.961.040.930.970.972.69%87,803
Nov 18, 20240.931.010.920.940.94-0.83%107,283
Nov 15, 20241.051.060.950.950.95-10.14%161,332
Nov 14, 20241.091.111.051.061.06-0.93%63,400
Nov 13, 20241.151.171.051.071.07-8.55%94,200
Nov 12, 20241.031.171.031.171.179.35%196,605
Nov 11, 20241.071.091.041.071.071.90%124,300
Nov 8, 20241.071.101.001.051.05-4.55%180,200
Nov 7, 20241.101.131.031.101.10-222,700
Nov 6, 20241.071.111.011.101.1010.02%152,318
Nov 5, 20241.041.040.991.001.00-1.98%61,048
Nov 4, 20240.971.030.911.021.024.15%83,900
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, 20241.051.071.021.031.03-1.90%42,100
Oct 29, 20241.061.061.021.051.05-0.94%57,749
Oct 28, 20241.041.081.001.061.060.95%116,235
Oct 25, 20241.071.071.031.051.05-2.78%58,220
Oct 24, 20241.011.101.011.081.085.88%146,800
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, 20241.101.101.061.081.08-120,500
Oct 17, 20241.101.111.081.081.08-3.57%49,700
Oct 16, 20241.111.121.081.121.121.82%68,792
Oct 15, 20241.101.111.061.101.10-1.79%131,900
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, 20241.081.081.051.081.08-68,500
Oct 8, 20241.091.091.051.081.08-0.92%123,653
Oct 7, 20241.081.131.061.091.090.93%99,900
Oct 4, 20241.071.081.061.081.081.89%35,800
Oct 3, 20241.071.101.061.061.06-1.85%51,500
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%180,900
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, 20241.161.181.061.161.16-249,700
Sep 20, 20241.221.221.121.161.16-5.69%449,161
Sep 19, 20241.251.261.191.231.230.82%155,400
Sep 18, 20241.241.251.201.221.22-0.81%96,400
Sep 17, 20241.231.261.211.231.23-0.81%75,500
Sep 16, 20241.291.291.231.241.24-3.13%93,300
Sep 13, 20241.251.281.241.281.281.59%61,900
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, 20241.201.271.191.231.23-151,400
Sep 3, 20241.211.251.201.231.23-0.81%111,824
Aug 30, 20241.271.301.191.241.24-2.36%234,000
Aug 29, 20241.291.331.261.271.271.60%102,100
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%1,635,300
Aug 22, 20241.261.291.201.201.20-8.40%133,300
Aug 21, 20241.311.351.161.311.31-437,900
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%1,916,100
Aug 15, 20241.091.091.051.051.05-2.78%121,400
Aug 14, 20241.091.101.041.081.08-1.82%69,200
Aug 13, 20241.131.131.041.101.10-103,822
Aug 12, 20241.121.161.061.101.10-2.65%126,000
Aug 9, 20241.141.211.091.131.13-3.42%127,907
Aug 8, 20241.101.271.081.171.178.33%222,500
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%218,100
Aug 2, 20241.241.271.211.241.24-3.13%184,500
Aug 1, 20241.351.361.231.281.28-5.88%159,400