Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| System1 Inc | SST | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.95 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.95 |
SST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.17 | 2.28 | 1.85 | 2.00 | 211,315 | -0.22 | -10.14% |
| 1 Month | 1.34 | 2.73 | 1.27 | 1.97 | 1,351,082 | 0.61 | 45.52% |
| 3 Months | 1.84 | 2.73 | 1.15 | 1.92 | 510,598 | 0.11 | 5.98% |
| 6 Months | 1.15 | 3.02 | 1.12 | 1.91 | 342,607 | 0.80 | 69.57% |
| 1 Year | 3.44 | 4.86 | 1.04 | 2.15 | 256,460 | -1.49 | -43.31% |
| 3 Years | 8.75 | 37.10 | 1.04 | 13.64 | 477,351 | -6.80 | -77.71% |
| 5 Years | 8.75 | 37.10 | 1.04 | 13.64 | 477,351 | -6.80 | -77.71% |
SST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.95 | 0.03 | 1.56% | 1.91 | 2.05 | 1.85 | 207,444 |
| Apr 23 2024 | 1.92 | 0.02 | 1.05% | 1.91 | 1.9851 | 1.8707 | 73,535 |
| Apr 22 2024 | 1.90 | -0.11 | -5.47% | 2.01 | 2.01 | 1.87 | 154,680 |
| Apr 19 2024 | 2.01 | -0.08 | -3.83% | 2.06 | 2.11 | 1.91 | 264,179 |
| Apr 18 2024 | 2.09 | -0.05 | -2.34% | 2.17 | 2.28 | 2.02 | 356,737 |
| Apr 17 2024 | 2.14 | -0.14 | -6.14% | 2.30 | 2.3609 | 2.08 | 194,251 |
| Apr 16 2024 | 2.28 | 0.41 | 21.93% | 1.8894 | 2.2992 | 1.8448 | 365,474 |
| Apr 15 2024 | 1.87 | -0.32 | -14.61% | 2.15 | 2.19 | 1.86 | 382,762 |
| Apr 12 2024 | 2.19 | -0.05 | -2.23% | 2.21 | 2.26 | 2.15 | 384,963 |
| Apr 11 2024 | 2.24 | 0.05 | 2.28% | 2.19 | 2.32 | 2.15 | 483,583 |
| Apr 10 2024 | 2.19 | -0.02 | -0.90% | 2.1792 | 2.25 | 2.1004 | 182,989 |
| Apr 09 2024 | 2.21 | 0.17 | 8.33% | 2.07 | 2.3192 | 2.05 | 266,713 |
| Apr 08 2024 | 2.04 | -0.15 | -6.85% | 2.21 | 2.21 | 2.0199 | 206,349 |
| Apr 05 2024 | 2.19 | -0.03 | -1.35% | 2.15 | 2.23 | 2.06 | 388,701 |
| Apr 04 2024 | 2.22 | 0.08 | 3.74% | 2.17 | 2.30 | 1.98 | 665,522 |
| Apr 03 2024 | 2.14 | 0.14 | 7.00% | 2.00 | 2.30 | 1.9907 | 1,031,637 |
| Apr 02 2024 | 2.00 | 0.17 | 9.29% | 1.74 | 2.13 | 1.5694 | 1,254,191 |
| Apr 01 2024 | 1.83 | -0.13 | -6.63% | 1.94 | 2.73 | 1.62 | 6,218,776 |
| Mar 28 2024 | 1.96 | 0.72 | 58.06% | 1.34 | 2.19 | 1.27 | 12,588,076 |
| Mar 27 2024 | 1.24 | 0.09 | 7.83% | 1.26 | 1.27 | 1.18 | 122,478 |
| Mar 26 2024 | 1.15 | -0.09 | -7.26% | 1.23 | 1.275 | 1.15 | 247,310 |
| Mar 25 2024 | 1.24 | 0.03 | 2.48% | 1.18 | 1.3099 | 1.18 | 128,421 |
