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.

DateOpenCloseChangeLowHighVolume
2025-02-060.650.67↑$0.02 (3.25%)0.630.69183.42K
2025-02-050.690.65↓$0.04 (-5.72%)0.630.70196.52K
2025-02-040.640.66↑$0.02 (3.82%)0.600.69136.23K
2025-02-030.640.65↑$0.01 (1.08%)0.630.68126.04K
2025-01-310.690.65↓$0.04 (-5.19%)0.640.69139.30K
2025-01-300.690.68↓$0.00 (-0.72%)0.670.70101.51K
2025-01-290.660.68↑$0.03 (4.43%)0.650.74125.55K
2025-01-280.720.68↓$0.04 (-6.17%)0.630.73430.13K
2025-01-270.730.77↑$0.04 (5.71%)0.710.77186.37K
2025-01-240.740.77↑$0.03 (4.23%)0.740.83325.80K
2025-01-230.870.84↓$0.03 (-3.36%)0.800.90563.55K
2025-01-220.840.89↑$0.05 (5.61%)0.780.951.68M
2025-01-210.600.82↑$0.22 (36.72%)0.601.1019.60M
2025-01-170.650.61↓$0.04 (-6.05%)0.600.6894.70K
2025-01-160.650.62↓$0.03 (-4.62%)0.610.7080.46K
2025-01-150.610.67↑$0.06 (10.06%)0.610.6873.83K
2025-01-140.640.62↓$0.01 (-2.06%)0.600.68182.24K
2025-01-130.740.64↓$0.10 (-13.02%)0.610.78226.88K
2025-01-100.820.76↓$0.06 (-7.18%)0.760.84100.63K
2025-01-080.880.83↓$0.05 (-5.45%)0.830.9383.67K
2025-01-070.930.93↑$0.00 (0.02%)0.870.95147.73K
2025-01-060.900.94↑$0.04 (3.91%)0.891.04393.68K
2025-01-030.870.89↑$0.02 (2.41%)0.850.9087.51K
2025-01-020.870.85↓$0.02 (-2.24%)0.830.89126.62K
2024-12-310.850.90↑$0.04 (5.15%)0.810.90288.22K
2024-12-300.870.84↓$0.04 (-4.52%)0.810.91233.24K
2024-12-270.890.84↓$0.05 (-5.51%)0.810.92246.68K
2024-12-260.890.91↑$0.02 (2.00%)0.890.9439.14K
2024-12-240.920.90↓$0.02 (-2.38%)0.890.9520.75K
2024-12-230.930.94↑$0.01 (1.17%)0.890.96122.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$SST buy the dip were blasting off

0 Like Report
Modok

$SST News?

0 Like Report
BumOfWolfStreet

$SST I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
iburnmoney

$SST do what the markets tells you to do not the other way around

0 Like Report
RippedInNewYork

$SST This is how I feel everyday holding this gem.

0 Like Report