System1, Inc. (SST) NYSE

4.65

+0.17(+3.79%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254.354.654.654.684.3521,719
November 06, 20255.24.484.485.24.475,400
November 05, 20255.595.525.526.055.5225,800
November 04, 20255.635.695.695.855.544,700
November 03, 20255.665.775.775.815.476,808
October 31, 20255.385.655.655.755.2516,607
October 30, 20255.495.235.235.635.2112,407
October 29, 20255.755.665.665.895.5814,600
October 28, 20256.15.795.796.145.7510,500
October 27, 20256.256.186.186.66.0625,900
October 24, 20256.096.166.166.355.98,009
October 23, 20256.015.955.956.275.7831,607
October 22, 20256.845.835.837.075.767,138
October 21, 20256.916.876.876.996.7318,207
October 20, 20256.816.926.927.266.8140,500
October 17, 20257.146.836.837.246.7114,000
October 16, 20257.697.137.137.947.1345,100
October 15, 20257.887.857.858.177.3338,308
October 14, 20257.497.947.948.197.4917,706
October 13, 20257.77.677.677.927.5619,625
October 10, 20257.747.737.738.097.618,539
October 09, 20257.917.867.867.977.586,406
October 08, 20257.897.897.898.137.6513,341
October 07, 20258.147.627.628.147.515,300
October 06, 20257.938.028.028.397.7126,200
October 03, 20257.487.957.959.37.4878,700
October 02, 20257.217.627.627.957.0822,211
October 01, 202577.137.137.166.730,700
September 30, 20257.117.047.047.236.9418,900
September 29, 20257.387.317.317.497.1513,700
September 26, 20257.237.387.387.567.118,314
September 25, 20257.897.347.347.896.9624,300
September 24, 20258.057.937.938.27.7314,107
September 23, 20258.627.967.969.057.733,723
September 22, 20258.448.668.668.798.327,300
September 19, 20258.538.418.418.738.2745,700
September 18, 20258.848.838.839.278.554,300
September 17, 20258.698.368.368.728.2128,000
September 16, 20258.928.468.468.968.3122,632
September 15, 20258.838.868.8698.5949,942
September 12, 20258.688.928.928.998.4151,660
September 11, 202588.758.758.82859,003
September 10, 20257.998.18.18.227.6733,030
September 09, 20257.747.887.888.077.5135,700
September 08, 20257.597.737.737.857.5423,607
September 05, 20257.457.777.777.97.2431,305
September 04, 20257.177.477.477.496.9230,100
September 03, 20256.887.117.117.186.6239,664
September 02, 20257.016.826.827.256.754,900
August 29, 20257.257.127.127.86.931,800
August 28, 20257.77.417.417.937.2261,400
August 27, 20257.337.597.597.967.2545,431
August 26, 20258.287.277.278.287.1858,328
August 25, 20257.268.18.18.326.7588,755
August 22, 20256.797.57.57.666.5180,872
August 21, 20256.336.736.737.466.1791,800
August 20, 20256.586.426.426.96.1287,600
August 19, 20255.956.66.656.855.9559,346
August 18, 20255.796.036.036.255.6536,500
August 15, 20255.915.795.795.995.7125,428
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved