System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
3.930
+0.010 (0.26%)
May 8, 2026, 2:26 PM EDT - Market open
System1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.80 | 4.00 | 3.41 | 3.84 | - | -2.04% | 389,501 |
| May 7, 2026 | 4.30 | 4.35 | 3.90 | 3.92 | 3.92 | -12.11% | 533,873 |
| May 6, 2026 | 4.24 | 4.68 | 4.11 | 4.46 | 4.46 | 12.06% | 1,460,466 |
| May 5, 2026 | 3.69 | 3.98 | 3.46 | 3.98 | 3.98 | 7.28% | 520,363 |
| May 4, 2026 | 3.51 | 3.78 | 3.35 | 3.71 | 3.71 | -5.84% | 871,314 |
| May 1, 2026 | 3.69 | 4.30 | 3.61 | 3.94 | 3.94 | 21.60% | 10,151,187 |
| Apr 30, 2026 | 3.41 | 3.57 | 3.15 | 3.24 | 3.24 | -11.72% | 490,686 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.44 | 3.67 | 3.67 | -7.09% | 425,090 |
| Apr 28, 2026 | 3.82 | 4.05 | 3.56 | 3.95 | 3.95 | -1.74% | 624,302 |
| Apr 27, 2026 | 3.80 | 4.35 | 3.66 | 4.02 | 4.02 | 3.08% | 1,532,646 |
| Apr 24, 2026 | 4.70 | 4.97 | 3.78 | 3.90 | 3.90 | 1.83% | 8,645,155 |
| Apr 23, 2026 | 3.00 | 4.33 | 2.75 | 3.83 | 3.83 | 36.79% | 29,312,015 |
| Apr 22, 2026 | 2.63 | 2.87 | 2.55 | 2.80 | 2.80 | 7.28% | 779,548 |
| Apr 21, 2026 | 2.84 | 2.92 | 2.44 | 2.61 | 2.61 | -2.61% | 1,076,493 |
| Apr 20, 2026 | 2.45 | 3.60 | 2.40 | 2.68 | 2.68 | 24.65% | 11,225,305 |
| Apr 17, 2026 | 2.24 | 2.30 | 2.10 | 2.15 | 2.15 | -4.87% | 202,054 |
| Apr 16, 2026 | 2.10 | 2.46 | 2.10 | 2.26 | 2.26 | 7.11% | 521,345 |
| Apr 15, 2026 | 2.18 | 2.26 | 2.01 | 2.11 | 2.11 | -6.64% | 300,123 |
| Apr 14, 2026 | 2.41 | 2.44 | 2.05 | 2.26 | 2.26 | -6.22% | 344,579 |
| Apr 13, 2026 | 2.51 | 2.60 | 2.22 | 2.41 | 2.41 | -5.86% | 621,339 |
| Apr 10, 2026 | 2.64 | 3.05 | 2.45 | 2.56 | 2.56 | 2.40% | 766,549 |
| Apr 9, 2026 | 3.07 | 3.07 | 2.40 | 2.50 | 2.50 | -17.76% | 692,500 |
| Apr 8, 2026 | 3.56 | 3.65 | 2.80 | 3.04 | 3.04 | -13.39% | 630,144 |
| Apr 7, 2026 | 3.69 | 3.90 | 3.42 | 3.51 | 3.51 | -5.14% | 521,502 |
| Apr 6, 2026 | 3.40 | 4.18 | 3.36 | 3.70 | 3.70 | 3.64% | 1,322,756 |
| Apr 2, 2026 | 4.35 | 5.60 | 3.45 | 3.57 | 3.57 | -31.61% | 2,657,342 |
| Apr 1, 2026 | 3.19 | 5.80 | 3.12 | 5.22 | 5.22 | 72.85% | 17,231,892 |
| Mar 31, 2026 | 4.04 | 4.17 | 2.79 | 3.02 | 3.02 | -3.82% | 5,716,774 |
| Mar 30, 2026 | 3.18 | 4.47 | 3.00 | 3.14 | 3.14 | -5.42% | 14,257,575 |
| Mar 27, 2026 | 1.41 | 4.75 | 1.41 | 3.32 | 3.32 | 142.34% | 87,827,002 |
| Mar 26, 2026 | 1.46 | 1.58 | 1.35 | 1.37 | 1.37 | -8.67% | 43,164 |
| Mar 25, 2026 | 1.50 | 1.63 | 1.48 | 1.50 | 1.50 | 5.63% | 44,023 |
| Mar 24, 2026 | 1.58 | 1.66 | 1.40 | 1.42 | 1.42 | -11.25% | 51,150 |
| Mar 23, 2026 | 1.82 | 1.85 | 1.49 | 1.60 | 1.60 | -7.51% | 114,652 |
| Mar 20, 2026 | 1.70 | 1.86 | 1.52 | 1.73 | 1.73 | 14.57% | 100,582 |
| Mar 19, 2026 | 1.70 | 1.74 | 1.48 | 1.51 | 1.51 | -11.18% | 25,997 |
| Mar 18, 2026 | 1.66 | 1.81 | 1.66 | 1.70 | 1.70 | -1.16% | 17,928 |
| Mar 17, 2026 | 1.80 | 1.93 | 1.60 | 1.72 | 1.72 | -6.52% | 29,176 |
| Mar 16, 2026 | 2.01 | 2.01 | 1.75 | 1.84 | 1.84 | -8.46% | 74,853 |
| Mar 13, 2026 | 2.28 | 2.40 | 1.80 | 2.01 | 2.01 | -4.29% | 61,541 |
| Mar 12, 2026 | 2.42 | 2.57 | 1.95 | 2.10 | 2.10 | -17.00% | 85,297 |
| Mar 11, 2026 | 2.82 | 2.82 | 2.53 | 2.53 | 2.53 | -9.64% | 13,330 |
| Mar 10, 2026 | 2.91 | 2.91 | 2.63 | 2.80 | 2.80 | -3.45% | 20,568 |
| Mar 9, 2026 | 2.95 | 2.95 | 2.80 | 2.90 | 2.90 | -5.54% | 14,813 |
| Mar 6, 2026 | 3.13 | 3.13 | 2.82 | 3.07 | 3.07 | -3.76% | 22,067 |
| Mar 5, 2026 | 3.16 | 3.20 | 2.89 | 3.19 | 3.19 | 3.57% | 18,275 |
| Mar 4, 2026 | 3.13 | 3.25 | 3.01 | 3.08 | 3.08 | -1.28% | 11,429 |
| Mar 3, 2026 | 3.05 | 3.12 | 3.02 | 3.12 | 3.12 | -3.11% | 1,598 |
| Mar 2, 2026 | 3.33 | 3.53 | 2.95 | 3.22 | 3.22 | -2.72% | 12,577 |
| Feb 27, 2026 | 3.44 | 3.51 | 3.18 | 3.31 | 3.31 | -1.19% | 11,294 |