System1 Inc (SST) Historical Stock Data

0.49 ↑0.03 (5.46%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SST is down -0.35% a day on average. There have been 13 days where System1 Inc closed green and 17 days where SST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-14	0.48	0.49	↑$0.01 (1.06%)	0.46	0.55	225.49K
2025-03-13	0.44	0.46	↑$0.02 (5.26%)	0.44	0.47	104.90K
2025-03-12	0.49	0.48	↓$0.01 (-1.65%)	0.46	0.52	68.60K
2025-03-11	0.50	0.50	↑$0.00 (0.00%)	0.45	0.54	126.20K
2025-03-10	0.49	0.49	↑$0.00 (0.31%)	0.48	0.55	147.49K
2025-03-07	0.58	0.54	↓$0.04 (-7.76%)	0.52	0.58	193.82K
2025-03-06	0.46	0.56	↑$0.10 (21.76%)	0.46	0.57	189.16K
2025-03-05	0.48	0.47	↓$0.01 (-2.10%)	0.42	0.48	225.96K
2025-03-04	0.49	0.48	↓$0.01 (-1.63%)	0.47	0.51	303.60K
2025-03-03	0.51	0.49	↓$0.02 (-3.92%)	0.47	0.55	106.95K
2025-02-28	0.55	0.53	↓$0.02 (-3.64%)	0.52	0.57	172.01K
2025-02-27	0.56	0.55	↓$0.01 (-2.48%)	0.55	0.57	139.41K
2025-02-26	0.59	0.57	↓$0.02 (-3.35%)	0.57	0.61	89K
2025-02-25	0.62	0.58	↓$0.03 (-5.14%)	0.58	0.62	83.11K
2025-02-24	0.70	0.62	↓$0.08 (-11.70%)	0.61	0.70	109.33K
2025-02-21	0.69	0.67	↓$0.02 (-3.42%)	0.66	0.70	102.22K
2025-02-20	0.71	0.68	↓$0.03 (-4.15%)	0.65	0.71	181.32K
2025-02-19	0.65	0.68	↑$0.03 (4.78%)	0.64	0.71	155.39K
2025-02-18	0.62	0.65	↑$0.03 (4.39%)	0.61	0.67	165.95K
2025-02-14	0.69	0.68	↓$0.02 (-2.68%)	0.64	0.69	81.73K
2025-02-13	0.63	0.68	↑$0.06 (8.90%)	0.60	0.69	153.95K
2025-02-12	0.57	0.61	↑$0.04 (7.32%)	0.56	0.64	85.51K
2025-02-11	0.60	0.59	↓$0.01 (-2.02%)	0.56	0.61	123.12K
2025-02-10	0.60	0.60	↑$0.00 (0.23%)	0.60	0.63	107.33K
2025-02-07	0.66	0.62	↓$0.04 (-5.98%)	0.60	0.66	232.71K
2025-02-06	0.65	0.67	↑$0.02 (3.25%)	0.63	0.69	183.42K
2025-02-05	0.69	0.65	↓$0.04 (-5.72%)	0.63	0.70	196.52K
2025-02-04	0.64	0.66	↑$0.02 (3.82%)	0.60	0.69	136.23K
2025-02-03	0.64	0.65	↑$0.01 (1.08%)	0.63	0.68	126.04K
2025-01-31	0.69	0.65	↓$0.04 (-5.19%)	0.64	0.69	139.30K