System1 Inc (SST) Historical Stock Data
4.19 ↑0.01 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SST is down -0.58% a day on average. There have been 16 days where System1 Inc closed green and 14 days where SST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.10 | 4.29 | 33.52K |
| 2025-12-16 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.07 | 4.29 | 10.91K |
| 2025-12-15 | 4.37 | 4.15 | ↓$0.22 (-5.03%) | 4.15 | 4.37 | 12.87K |
| 2025-12-12 | 4.30 | 4.39 | ↑$0.09 (2.09%) | 4.13 | 4.57 | 13.67K |
| 2025-12-11 | 4.12 | 4.23 | ↑$0.11 (2.67%) | 4.05 | 4.69 | 62.63K |
| 2025-12-10 | 4.25 | 4.15 | ↓$0.10 (-2.35%) | 4.15 | 5.00 | 52.68K |
| 2025-12-09 | 4.38 | 4.25 | ↓$0.13 (-2.97%) | 4.10 | 4.50 | 19.89K |
| 2025-12-08 | 4.23 | 4.36 | ↑$0.13 (3.07%) | 4.12 | 5.25 | 131.88K |
| 2025-12-05 | 3.96 | 4.12 | ↑$0.16 (4.04%) | 3.96 | 4.28 | 37.49K |
| 2025-12-04 | 3.83 | 3.92 | ↑$0.09 (2.35%) | 3.83 | 4.20 | 13.19K |
| 2025-12-03 | 3.61 | 3.88 | ↑$0.27 (7.48%) | 3.54 | 4.00 | 32.70K |
| 2025-12-02 | 3.70 | 3.62 | ↓$0.08 (-2.16%) | 3.61 | 3.81 | 11.70K |
| 2025-12-01 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.69 | 4.01 | 14.12K |
| 2025-11-28 | 3.64 | 3.78 | ↑$0.14 (3.85%) | 3.64 | 3.95 | 7.72K |
| 2025-11-26 | 3.49 | 3.67 | ↑$0.18 (5.16%) | 3.49 | 3.75 | 23.10K |
| 2025-11-25 | 3.46 | 3.50 | ↑$0.04 (1.16%) | 3.45 | 3.62 | 12.60K |
| 2025-11-24 | 3.37 | 3.51 | ↑$0.14 (4.15%) | 3.24 | 3.59 | 12.91K |
| 2025-11-21 | 3.45 | 3.36 | ↓$0.09 (-2.61%) | 3.08 | 3.61 | 50.70K |
| 2025-11-20 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.42 | 3.59 | 25.79K |
| 2025-11-19 | 3.92 | 3.42 | ↓$0.50 (-12.76%) | 3.42 | 4.33 | 31.67K |
| 2025-11-18 | 3.81 | 3.85 | ↑$0.04 (1.18%) | 3.42 | 3.97 | 17.25K |
| 2025-11-17 | 3.53 | 3.56 | ↑$0.03 (0.85%) | 3.49 | 3.82 | 23.73K |
| 2025-11-14 | 3.59 | 3.58 | ↓$0.01 (-0.28%) | 3.46 | 3.93 | 33.68K |
| 2025-11-13 | 3.84 | 3.66 | ↓$0.18 (-4.69%) | 3.56 | 4.04 | 23.65K |
| 2025-11-12 | 4.25 | 3.97 | ↓$0.28 (-6.59%) | 3.97 | 4.33 | 23.38K |
| 2025-11-11 | 4.41 | 4.33 | ↓$0.08 (-1.81%) | 4.27 | 4.61 | 21.73K |
| 2025-11-10 | 4.68 | 4.41 | ↓$0.27 (-5.77%) | 4.36 | 4.95 | 17.99K |
| 2025-11-07 | 4.35 | 4.65 | ↑$0.30 (6.90%) | 4.35 | 4.68 | 21.72K |
| 2025-11-06 | 5.20 | 4.48 | ↓$0.72 (-13.85%) | 4.40 | 5.20 | 75.37K |
| 2025-11-05 | 5.59 | 5.52 | ↓$0.07 (-1.25%) | 5.52 | 6.05 | 25.79K |
Create an account or log in to view more rows.
$SST I’m selling y’all have fun bag holding
$SST It's coming
load 'em up.
$SST love when bulls come out
$SST very normal lol sike
$SST longer we hold
more pressure on the shorts
$SST has just been halted from trading.
$SST has just been halted from trading.
$SST has just been halted from trading.
$SST has just been halted from trading.
$SST has just been halted from trading.