System1 Inc (SST) Historical Stock Data
1.96 ↑0.04 (1.82%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SST is up 0.89% a day on average. There have been 14 days where System1 Inc closed green and 16 days where SST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.87 | 1.99 | 73.54K |
| 2024-04-22 | 2.01 | 1.90 | ↓$0.11 (-5.47%) | 1.87 | 2.01 | 154.68K |
| 2024-04-19 | 2.06 | 2.01 | ↓$0.05 (-2.43%) | 1.91 | 2.10 | 264.66K |
| 2024-04-18 | 2.17 | 2.09 | ↓$0.08 (-3.69%) | 2.02 | 2.28 | 356.74K |
| 2024-04-17 | 2.30 | 2.14 | ↓$0.16 (-6.96%) | 2.08 | 2.36 | 194.25K |
| 2024-04-16 | 1.80 | 2.28 | ↑$0.48 (26.67%) | 1.80 | 2.30 | 388.29K |
| 2024-04-15 | 2.15 | 1.87 | ↓$0.28 (-13.02%) | 1.86 | 2.19 | 382.95K |
| 2024-04-12 | 2.21 | 2.19 | ↓$0.02 (-0.90%) | 2.15 | 2.26 | 384.96K |
| 2024-04-11 | 2.21 | 2.24 | ↑$0.03 (1.36%) | 2.15 | 2.32 | 483.58K |
| 2024-04-10 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.10 | 2.25 | 184.33K |
| 2024-04-09 | 2.07 | 2.21 | ↑$0.14 (6.76%) | 2.05 | 2.32 | 266.71K |
| 2024-04-08 | 2.21 | 2.04 | ↓$0.17 (-7.69%) | 2.02 | 2.21 | 206.60K |
| 2024-04-05 | 2.18 | 2.19 | ↑$0.01 (0.46%) | 2.06 | 2.23 | 398.86K |
| 2024-04-04 | 2.17 | 2.22 | ↑$0.05 (2.30%) | 1.98 | 2.30 | 665.52K |
| 2024-04-03 | 2.00 | 2.14 | ↑$0.14 (7.00%) | 1.99 | 2.30 | 1.03M |
| 2024-04-02 | 1.77 | 2.00 | ↑$0.23 (12.99%) | 1.57 | 2.13 | 1.33M |
| 2024-04-01 | 1.94 | 1.83 | ↓$0.11 (-5.67%) | 1.62 | 2.73 | 6.22M |
| 2024-03-28 | 1.34 | 1.96 | ↑$0.62 (46.27%) | 1.27 | 2.19 | 12.59M |
| 2024-03-27 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.18 | 1.27 | 122.48K |
| 2024-03-26 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.28 | 247.31K |
| 2024-03-25 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.18 | 1.31 | 128.42K |
| 2024-03-22 | 1.39 | 1.21 | ↓$0.18 (-12.95%) | 1.16 | 1.48 | 327.77K |
| 2024-03-21 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.37 | 1.53 | 132.96K |
| 2024-03-20 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.30 | 1.46 | 134.67K |
| 2024-03-19 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.41 | 1.51 | 100.35K |
| 2024-03-18 | 1.63 | 1.49 | ↓$0.14 (-8.59%) | 1.48 | 1.86 | 361.45K |
| 2024-03-15 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.48 | 226.30K |
| 2024-03-14 | 1.61 | 1.50 | ↓$0.11 (-6.83%) | 1.45 | 1.66 | 61.35K |
| 2024-03-13 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.58 | 1.75 | 108.20K |
| 2024-03-12 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.76 | 47.40K |
Create an account or log in to view more rows.
$SST looking ready to breakout soon.
$SST Call or puts monday?
$SST nice!!!
$SST news?
$SST Of course
$SST we need to get moving
$SST I warned everyone this company sucks
$SST do what the markets tells you to do not the other way around
$SST out of the way
$SST let’s go baby!