Skip to main content

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

0.4600 -0.0200 (-4.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

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.