System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
6.20
-0.23 (-3.58%)
Jul 11, 2025, 9:37 AM - Market open

System1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 6.19 7.60 6.13 6.43 6.43 3.21% 289,320
Jul 9, 2025 5.48 6.49 5.32 6.23 6.23 11.45% 134,964
Jul 8, 2025 5.60 5.83 5.20 5.59 5.59 -0.18% 71,120
Jul 7, 2025 5.94 6.32 5.52 5.60 5.60 -7.28% 79,347
Jul 3, 2025 6.65 6.82 5.61 6.04 6.04 -3.67% 201,281
Jul 2, 2025 5.18 6.72 4.98 6.27 6.27 24.65% 420,589
Jul 1, 2025 5.38 5.48 4.96 5.03 5.03 -9.04% 139,917
Jun 30, 2025 6.54 6.99 5.11 5.53 5.53 -12.50% 276,563
Jun 27, 2025 7.71 7.97 6.20 6.32 6.32 -19.49% 500,697
Jun 26, 2025 8.51 8.51 7.35 7.85 7.85 -5.42% 109,469
Jun 25, 2025 9.42 9.61 7.52 8.30 8.30 -11.32% 236,858
Jun 24, 2025 10.80 11.70 8.55 9.36 9.36 -13.01% 489,649
Jun 23, 2025 9.50 15.00 9.07 10.76 10.76 12.67% 1,239,746
Jun 20, 2025 6.45 11.30 6.30 9.55 9.55 55.79% 1,909,333
Jun 18, 2025 5.29 6.58 5.10 6.13 6.13 18.34% 140,673
Jun 17, 2025 4.51 5.46 4.25 5.18 5.18 14.86% 162,070
Jun 16, 2025 4.05 6.25 3.65 4.51 4.51 16.54% 698,011
Jun 13, 2025 4.25 4.30 3.65 3.87 3.87 -6.97% 65,201
Jun 12, 2025 3.69 4.27 3.44 4.16 4.16 9.42% 83,287
Jun 11, 2025 4.10 4.25 3.61 3.80 3.80 -13.24% 25,343
Jun 10, 2025 4.60 4.70 4.20 4.38 4.38 -2.62% 47,852
Jun 9, 2025 4.00 5.50 4.00 4.50 4.50 15.68% 104,059
Jun 6, 2025 3.79 4.00 3.55 3.89 3.89 6.72% 10,968
Jun 5, 2025 3.70 3.88 3.53 3.65 3.65 -3.32% 7,151
Jun 4, 2025 3.90 4.00 3.57 3.77 3.77 5.60% 6,134
Jun 3, 2025 4.10 4.10 3.50 3.57 3.57 -1.63% 28,954
Jun 2, 2025 3.38 3.68 3.38 3.63 3.63 2.40% 8,338
May 30, 2025 3.61 3.69 3.42 3.54 3.54 -1.86% 10,217
May 29, 2025 4.02 4.02 3.60 3.61 3.61 -1.07% 7,811
May 28, 2025 3.80 4.10 3.60 3.65 3.65 -8.75% 9,691
May 27, 2025 3.82 4.28 3.82 4.00 4.00 8.14% 10,795
May 23, 2025 3.90 4.00 3.60 3.70 3.70 -8.69% 12,940
May 22, 2025 4.06 4.06 3.50 4.05 4.05 -3.32% 19,209
May 21, 2025 4.44 4.70 4.01 4.19 4.19 -10.83% 13,570
May 20, 2025 4.40 4.70 4.28 4.70 4.70 7.45% 3,945
May 19, 2025 4.40 4.41 4.22 4.37 4.37 -0.82% 9,246
May 16, 2025 4.58 4.60 4.40 4.41 4.41 -5.04% 10,168
May 15, 2025 4.44 4.84 4.30 4.64 4.64 -1.21% 10,500
May 14, 2025 4.76 4.92 4.50 4.70 4.70 -1.67% 3,300
May 13, 2025 5.02 5.10 4.60 4.78 4.78 -6.27% 7,449
May 12, 2025 4.90 5.20 4.30 5.10 5.10 15.91% 24,769
May 9, 2025 4.20 5.50 4.00 4.40 4.40 8.13% 26,854
May 8, 2025 4.00 4.40 4.00 4.07 4.07 -3.78% 10,322
May 7, 2025 4.36 5.30 4.00 4.23 4.23 13.38% 13,867
May 6, 2025 4.00 4.00 3.70 3.73 3.73 -9.47% 8,247
May 5, 2025 4.78 4.86 4.12 4.12 4.12 -10.00% 4,309
May 2, 2025 4.80 5.20 4.51 4.58 4.58 -7.53% 5,607
May 1, 2025 5.78 5.78 4.72 4.95 4.95 -14.31% 13,453
Apr 30, 2025 4.11 5.78 4.03 5.78 5.78 43.45% 34,948
Apr 29, 2025 3.99 4.20 3.90 4.03 4.03 4.90% 4,999