Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

System1, Inc. Class A Common Stock (NY: SST )

0.4600 -0.0170 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.4400 0.4694 0.4370 0.4600 104,895 -0.02(-3.56%)
Mar 12, 2025 0.4850 0.5160 0.4604 0.4770 68,598 -0.02(-4.60%)
Mar 11, 2025 0.5000 0.5400 0.4540 0.5000 126,197 +0.01(+1.50%)
Mar 10, 2025 0.4911 0.5470 0.4818 0.4926 147,491 -0.04(-7.93%)
Mar 07, 2025 0.5800 0.5802 0.5200 0.5350 193,816 -0.03(-4.48%)
Mar 06, 2025 0.4600 0.5690 0.4600 0.5601 184,240 +0.09(+19.20%)
Mar 05, 2025 0.4800 0.4810 0.4190 0.4699 225,661 -0.01(-2.51%)
Mar 04, 2025 0.4900 0.5055 0.4651 0.4820 303,595 -0.01(-1.63%)
Mar 03, 2025 0.5100 0.5473 0.4704 0.4900 106,949 -0.04(-7.55%)
Feb 28, 2025 0.5500 0.5720 0.5220 0.5300 173,858 -0.02(-3.64%)
Feb 27, 2025 0.5600 0.5740 0.5500 0.5500 139,406 -0.02(-2.72%)
Feb 26, 2025 0.5850 0.6096 0.5654 0.5654 88,999 -0.02(-3.09%)
Feb 25, 2025 0.6150 0.6200 0.5803 0.5834 83,114 -0.03(-5.61%)
Feb 24, 2025 0.7000 0.7000 0.6055 0.6181 109,219 -0.05(-7.25%)
Feb 21, 2025 0.6900 0.6960 0.6582 0.6664 103,745 -0.01(-1.42%)
Feb 20, 2025 0.7100 0.7053 0.6450 0.6760 180,770 -0.00(-0.59%)
Feb 19, 2025 0.6500 0.7092 0.6400 0.6800 132,166 +0.03(+4.73%)
Feb 18, 2025 0.6200 0.6663 0.6062 0.6493 165,952 -0.03(-3.81%)
Feb 14, 2025 0.6936 0.6936 0.6430 0.6750 81,827 -0.01(-1.19%)
Feb 13, 2025 0.6300 0.6891 0.5952 0.6831 153,899 +0.07(+11.67%)
Feb 12, 2025 0.5700 0.6396 0.5626 0.6117 85,508 +0.02(+4.05%)
Feb 11, 2025 0.6000 0.6100 0.5618 0.5879 123,119 -0.02(-2.55%)
Feb 10, 2025 0.6019 0.6335 0.6000 0.6033 107,229 -0.02(-2.77%)
Feb 07, 2025 0.6600 0.6600 0.6000 0.6205 232,608 -0.05(-7.54%)
Feb 06, 2025 0.6500 0.6898 0.6300 0.6711 181,423 +0.02(+3.17%)
Feb 05, 2025 0.6900 0.6969 0.6318 0.6505 196,517 -0.01(-1.94%)
Feb 04, 2025 0.6390 0.6887 0.6010 0.6634 136,233 +0.02(+2.55%)
Feb 03, 2025 0.6400 0.6806 0.6300 0.6469 125,796 -0.01(-1.12%)
Jan 31, 2025 0.6900 0.6900 0.6351 0.6542 139,295 -0.03(-3.81%)
Jan 30, 2025 0.6850 0.6976 0.6690 0.6801 101,509 -0.00(-0.61%)
Jan 29, 2025 0.6553 0.7350 0.6500 0.6843 123,824 +0.01(+1.29%)
Jan 28, 2025 0.7200 0.7303 0.6310 0.6756 430,128 -0.09(-11.88%)
Jan 27, 2025 0.7253 0.7700 0.7110 0.7667 186,366 -0.00(-0.60%)
Jan 24, 2025 0.7400 0.8260 0.7400 0.7713 326,042 -0.07(-8.27%)
Jan 23, 2025 0.8700 0.9000 0.8000 0.8408 561,091 -0.05(-5.53%)
Jan 22, 2025 0.8427 0.9500 0.7800 0.8900 1,676,031 +0.07(+8.50%)
Jan 21, 2025 0.6000 1.100 0.6000 0.8203 19,533,750 +0.21(+34.45%)
Jan 17, 2025 0.6494 0.6770 0.6000 0.6101 94,700 -0.01(-1.60%)
Jan 16, 2025 0.6500 0.7005 0.6085 0.6200 80,346 -0.05(-6.98%)
Jan 15, 2025 0.6100 0.6752 0.6056 0.6665 73,829 +0.04(+7.17%)
Jan 14, 2025 0.6350 0.6765 0.5964 0.6219 182,123 -0.02(-2.86%)
Jan 13, 2025 0.7360 0.7800 0.6130 0.6402 226,882 -0.12(-15.88%)
Jan 10, 2025 0.8200 0.8400 0.7610 0.7611 101,885 -0.07(-8.52%)
Jan 08, 2025 0.8800 0.9300 0.8304 0.8320 83,666 -0.10(-10.56%)
Jan 07, 2025 0.9300 0.9500 0.8700 0.9302 147,026 -0.01(-1.03%)
Jan 06, 2025 0.9000 1.040 0.8910 0.9399 393,677 +0.05(+5.49%)
Jan 03, 2025 0.8700 0.9000 0.8501 0.8910 87,512 +0.04(+4.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.