System1 Inc (SST) Historical Stock Data

1.36 ↑0.01 (0.74%)

As of November 28, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, SST is up 0.52% 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
2023-11-28	1.34	1.36	↑$0.02 (1.49%)	1.34	1.44	53.76K
2023-11-27	1.32	1.35	↑$0.03 (2.27%)	1.28	1.40	113.76K
2023-11-24	1.20	1.32	↑$0.12 (10.00%)	1.15	1.35	46.30K
2023-11-22	1.20	1.19	↓$0.01 (-0.83%)	1.16	1.22	49.57K
2023-11-21	1.19	1.17	↓$0.02 (-1.68%)	1.14	1.20	44.19K
2023-11-20	1.16	1.17	↑$0.01 (0.86%)	1.14	1.25	91.35K
2023-11-17	1.30	1.20	↓$0.10 (-7.69%)	1.17	1.30	73.06K
2023-11-16	1.16	1.18	↑$0.02 (1.72%)	1.13	1.19	48.43K
2023-11-15	1.16	1.15	↓$0.01 (-0.86%)	1.13	1.19	113.20K
2023-11-14	1.18	1.20	↑$0.02 (1.69%)	1.12	1.23	114.78K
2023-11-13	1.16	1.17	↑$0.01 (0.86%)	1.15	1.17	26.86K
2023-11-10	1.27	1.16	↓$0.11 (-8.66%)	1.12	1.29	170.45K
2023-11-09	1.40	1.36	↓$0.04 (-2.86%)	1.28	1.42	41.59K
2023-11-08	1.35	1.42	↑$0.07 (5.19%)	1.31	1.43	80.84K
2023-11-07	1.31	1.31	↑$0.00 (0.00%)	1.27	1.37	58.44K
2023-11-06	1.18	1.35	↑$0.17 (14.41%)	1.18	1.35	61.12K
2023-11-03	1.24	1.20	↓$0.04 (-3.23%)	1.15	1.25	119.10K
2023-11-02	1.22	1.21	↓$0.01 (-0.82%)	1.14	1.24	61.09K
2023-11-01	1.13	1.20	↑$0.07 (6.19%)	1.13	1.26	136.68K
2023-10-31	1.14	1.16	↑$0.02 (1.75%)	1.13	1.17	162.41K
2023-10-30	1.14	1.14	↑$0.00 (0.00%)	1.13	1.19	156.05K
2023-10-27	1.19	1.16	↓$0.03 (-2.52%)	1.14	1.19	35.77K
2023-10-26	1.17	1.16	↓$0.01 (-0.85%)	1.13	1.19	36.57K
2023-10-25	1.15	1.16	↑$0.01 (0.87%)	1.12	1.20	145.37K
2023-10-24	1.18	1.17	↓$0.01 (-0.85%)	1.12	1.21	42.43K
2023-10-23	1.18	1.15	↓$0.03 (-2.54%)	1.13	1.19	44.21K
2023-10-20	1.24	1.18	↓$0.06 (-4.84%)	1.18	1.25	58.96K
2023-10-19	1.25	1.23	↓$0.02 (-1.60%)	1.20	1.26	53.83K
2023-10-18	1.26	1.23	↓$0.03 (-2.38%)	1.18	1.32	86.72K
2023-10-17	1.15	1.27	↑$0.12 (10.43%)	1.15	1.48	313.65K