System1, Inc. (SST) NYSE

3.53

+0.02(+0.57%)

Updated at June 02 04:00PM

Currency In USD

SST Historical Return

If you invested $1000 in System1, Inc. (SST) since IPO date, it would be worth $35.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.95, while $1000 invested 1 year ago would be worth $988.8. This corresponds to total returns of -96.48%, -96.41%, -1.12%, respectively, with annualized returns of -43.7%, -48.56%, -1.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.47	3.53	3.53	3.88	3.33	219,099
June 01, 2026	3	3.51	3.51	3.78	2.9	634,469
May 29, 2026	2.85	2.99	2.99	3	2.79	152,264
May 28, 2026	2.87	2.87	2.87	3.01	2.8	173,189
May 27, 2026	2.77	2.89	2.89	2.92	2.71	82,533
May 26, 2026	2.92	2.84	2.84	3.06	2.76	262,875
May 22, 2026	2.57	2.95	2.95	2.99	2.57	246,588
May 21, 2026	2.61	2.57	2.57	2.76	2.43	304,185
May 20, 2026	2.8	2.57	2.57	2.88	2.54	176,010
May 19, 2026	2.87	2.8	2.8	2.95	2.75	185,692
May 18, 2026	2.96	2.92	2.92	3.1	2.88	198,286
May 15, 2026	3.2	3.02	3.02	3.33	2.89	363,915
May 14, 2026	3.43	3.18	3.18	3.5	3.16	451,374
May 13, 2026	3.26	3.53	3.53	3.88	3.25	982,552
May 12, 2026	3.83	4.45	4.45	5.2	3.81	1.36M
May 11, 2026	3.73	3.83	3.83	4.2	3.6	395,346
May 08, 2026	3.8	3.92	3.92	4.05	3.41	515,343
May 07, 2026	4.3	3.92	3.92	4.35	3.9	536,657
May 06, 2026	4.24	4.46	4.46	4.68	4.11	1.47M
May 05, 2026	3.69	3.98	3.98	3.98	3.46	529,318
May 04, 2026	3.51	3.71	3.71	3.78	3.35	871,344
May 01, 2026	3.69	3.94	3.94	4.3	3.61	10.1M
April 30, 2026	3.41	3.24	3.24	3.57	3.15	473,095
April 29, 2026	3.86	3.67	3.67	3.86	3.44	425,507
April 28, 2026	3.82	3.95	3.95	4.05	3.56	624,561
April 27, 2026	3.8	4.02	4.02	4.35	3.66	1.53M
April 24, 2026	4.7	3.9	3.9	4.97	3.78	8.68M
April 23, 2026	3	3.83	3.83	4.33	2.75	29.48M
April 22, 2026	2.63	2.8	2.8	2.87	2.55	780,432
April 21, 2026	2.84	2.61	2.61	2.92	2.44	1.08M
April 20, 2026	2.45	2.68	2.68	3.6	2.4	11.24M
April 17, 2026	2.24	2.15	2.15	2.3	2.1	202,054
April 16, 2026	2.1	2.26	2.26	2.46	2.1	522,380
April 15, 2026	2.18	2.11	2.11	2.26	2.01	299,330
April 14, 2026	2.41	2.26	2.26	2.44	2.05	344,579
April 13, 2026	2.51	2.41	2.41	2.6	2.22	621,341
April 10, 2026	2.64	2.56	2.56	3.05	2.45	764,269
April 09, 2026	3.07	2.5	2.5	3.07	2.4	692,752
April 08, 2026	3.56	3.04	3.04	3.65	2.8	632,402
April 07, 2026	3.69	3.51	3.51	3.9	3.42	531,300
April 06, 2026	3.4	3.7	3.7	4.18	3.36	1.32M
April 02, 2026	4.35	3.57	3.57	5.6	3.45	2.66M
April 01, 2026	3.19	5.22	5.22	5.8	3.12	17.24M
March 31, 2026	4.04	3.02	3.02	4.17	2.79	5.72M
March 30, 2026	3.18	3.14	3.14	4.47	3	14.26M
March 27, 2026	1.41	3.32	3.32	4.75	1.41	88.62M
March 26, 2026	1.46	1.37	1.37	1.58	1.35	43,164
March 25, 2026	1.5	1.5	1.5	1.63	1.48	44,023
March 24, 2026	1.58	1.42	1.42	1.66	1.39	51,149
March 23, 2026	1.82	1.6	1.6	1.85	1.49	112,262
March 20, 2026	1.7	1.73	1.73	1.86	1.52	100,982
March 19, 2026	1.7	1.51	1.51	1.74	1.48	25,997
March 18, 2026	1.66	1.7	1.7	1.81	1.66	17,928
March 17, 2026	1.8	1.72	1.72	1.93	1.6	29,176
March 16, 2026	2.01	1.84	1.84	2.01	1.75	74,853
March 13, 2026	2.28	2.01	2.01	2.4	1.8	61,541
March 12, 2026	2.42	2.1	2.1	2.57	1.95	85,295
March 11, 2026	2.82	2.53	2.53	2.82	2.53	13,330
March 10, 2026	2.91	2.8	2.8	2.91	2.63	20,568
March 09, 2026	2.95	2.9	2.9	2.95	2.8	14,812