System1 Inc (SST) Historical Stock Data
0.67 ↑0.02 (3.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SST is up 0.51% a day on average. There have been 15 days where System1 Inc closed green and 15 days where SST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2025-01-30 | 0.69 | 0.68 | ↓$0.00 (-0.72%) | 0.67 | 0.70 | 101.51K |
2025-01-29 | 0.66 | 0.68 | ↑$0.03 (4.43%) | 0.65 | 0.74 | 125.55K |
2025-01-28 | 0.72 | 0.68 | ↓$0.04 (-6.17%) | 0.63 | 0.73 | 430.13K |
2025-01-27 | 0.73 | 0.77 | ↑$0.04 (5.71%) | 0.71 | 0.77 | 186.37K |
2025-01-24 | 0.74 | 0.77 | ↑$0.03 (4.23%) | 0.74 | 0.83 | 325.80K |
2025-01-23 | 0.87 | 0.84 | ↓$0.03 (-3.36%) | 0.80 | 0.90 | 563.55K |
2025-01-22 | 0.84 | 0.89 | ↑$0.05 (5.61%) | 0.78 | 0.95 | 1.68M |
2025-01-21 | 0.60 | 0.82 | ↑$0.22 (36.72%) | 0.60 | 1.10 | 19.60M |
2025-01-17 | 0.65 | 0.61 | ↓$0.04 (-6.05%) | 0.60 | 0.68 | 94.70K |
2025-01-16 | 0.65 | 0.62 | ↓$0.03 (-4.62%) | 0.61 | 0.70 | 80.46K |
2025-01-15 | 0.61 | 0.67 | ↑$0.06 (10.06%) | 0.61 | 0.68 | 73.83K |
2025-01-14 | 0.64 | 0.62 | ↓$0.01 (-2.06%) | 0.60 | 0.68 | 182.24K |
2025-01-13 | 0.74 | 0.64 | ↓$0.10 (-13.02%) | 0.61 | 0.78 | 226.88K |
2025-01-10 | 0.82 | 0.76 | ↓$0.06 (-7.18%) | 0.76 | 0.84 | 100.63K |
2025-01-08 | 0.88 | 0.83 | ↓$0.05 (-5.45%) | 0.83 | 0.93 | 83.67K |
2025-01-07 | 0.93 | 0.93 | ↑$0.00 (0.02%) | 0.87 | 0.95 | 147.73K |
2025-01-06 | 0.90 | 0.94 | ↑$0.04 (3.91%) | 0.89 | 1.04 | 393.68K |
2025-01-03 | 0.87 | 0.89 | ↑$0.02 (2.41%) | 0.85 | 0.90 | 87.51K |
2025-01-02 | 0.87 | 0.85 | ↓$0.02 (-2.24%) | 0.83 | 0.89 | 126.62K |
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 |
Create an account or log in to view more rows.
$SST buy the dip were blasting off
$SST let’s gooooo
$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