System1 Inc (SST) Historical Stock Data
0.83 ↓0.07 (-7.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SST is up 0.11% a day on average. There have been 17 days where System1 Inc closed green and 13 days where SST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 0.85 | 0.90 | ↑$0.04 (5.15%) | 0.81 | 0.90 | 288.22K |
| 2024-12-30 | 0.87 | 0.84 | ↓$0.04 (-4.52%) | 0.81 | 0.91 | 233.24K |
| 2024-12-27 | 0.89 | 0.84 | ↓$0.05 (-5.51%) | 0.81 | 0.92 | 246.68K |
| 2024-12-26 | 0.89 | 0.91 | ↑$0.02 (2.00%) | 0.89 | 0.94 | 39.14K |
| 2024-12-24 | 0.92 | 0.90 | ↓$0.02 (-2.38%) | 0.89 | 0.95 | 20.75K |
| 2024-12-23 | 0.93 | 0.94 | ↑$0.01 (1.17%) | 0.89 | 0.96 | 122.56K |
| 2024-12-20 | 0.83 | 0.94 | ↑$0.11 (12.86%) | 0.81 | 0.96 | 584.40K |
| 2024-12-19 | 0.89 | 0.84 | ↓$0.05 (-5.61%) | 0.83 | 0.92 | 88.89K |
| 2024-12-18 | 0.88 | 0.87 | ↓$0.01 (-1.44%) | 0.85 | 1.00 | 145.12K |
| 2024-12-17 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.87 | 0.99 | 98.31K |
| 2024-12-16 | 0.86 | 0.93 | ↑$0.06 (7.50%) | 0.82 | 1.08 | 254.94K |
| 2024-12-13 | 0.95 | 0.87 | ↓$0.08 (-8.36%) | 0.82 | 0.95 | 132.89K |
| 2024-12-12 | 0.93 | 0.92 | ↓$0.01 (-0.61%) | 0.92 | 0.95 | 76.11K |
| 2024-12-11 | 0.91 | 0.92 | ↑$0.01 (1.63%) | 0.90 | 0.97 | 102.45K |
| 2024-12-10 | 0.94 | 0.94 | ↑$0.00 (0.07%) | 0.91 | 0.98 | 88.96K |
| 2024-12-09 | 0.96 | 0.92 | ↓$0.04 (-3.75%) | 0.92 | 0.99 | 79.95K |
| 2024-12-06 | 0.95 | 0.94 | ↓$0.01 (-1.58%) | 0.93 | 0.99 | 77.54K |
| 2024-12-05 | 0.95 | 0.96 | ↑$0.01 (0.80%) | 0.94 | 0.99 | 46.09K |
| 2024-12-04 | 0.96 | 0.97 | ↑$0.01 (1.02%) | 0.95 | 1.00 | 45.52K |
| 2024-12-03 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.93 | 1.00 | 98.66K |
| 2024-12-02 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.01 | 1.05 | 61.41K |
| 2024-11-29 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.05 | 36.27K |
| 2024-11-27 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.01 | 48.77K |
| 2024-11-26 | 0.99 | 0.99 | ↑$0.00 (0.33%) | 0.97 | 1.04 | 50.25K |
| 2024-11-25 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.98 | 1.03 | 108.70K |
| 2024-11-22 | 0.96 | 1.04 | ↑$0.08 (8.55%) | 0.93 | 1.05 | 157.28K |
| 2024-11-21 | 0.95 | 0.96 | ↑$0.01 (1.38%) | 0.93 | 0.99 | 148.87K |
| 2024-11-20 | 0.99 | 0.96 | ↓$0.03 (-3.09%) | 0.93 | 0.99 | 99.09K |
| 2024-11-19 | 0.96 | 0.97 | ↑$0.01 (1.07%) | 0.93 | 1.04 | 87.80K |
| 2024-11-18 | 0.93 | 0.94 | ↑$0.01 (1.57%) | 0.92 | 1.01 | 107.28K |
Create an account or log in to view more rows.
$SST make it rain
let’s see some green
$SST eyeing for a scalp
$SST News?
$SST I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SST bought more
$SST do what the markets tells you to do not the other way around
$SST This is how I feel everyday holding this gem.
$SST Not another do nothing day
$SST the greatest stock of all time
will not bow to the shorts
oh yeah
$SST gonna take my L with this one