Free Trial

System1 (SST) Stock Chart & Stock Price History

System1 logo
$0.96 -0.01 (-1.03%)
(As of 11/20/2024 ET)

System1 Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-10.38%
3 Month
Performance
-26.80%
6 Month
Performance
-33.87%
Year-To-Date
Performance
-56.81%
1 Year
Performance
-18.74%
Receive SST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for System1 and its competitors with MarketBeat's FREE daily newsletter.

SST Stock Chart for Thursday, November, 21, 2024

System1 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.96$0.96
-0.20%
$0.99$0.9399,092 shs$88.13 million
11/19/2024$0.94$0.96
+1.72%
$1.04$0.9387,796 shs$88.31 million
11/18/2024$0.95$0.94
-0.83%
$1.01$0.92107,183 shs$85.71 million
11/15/2024$1.06$0.96
-9.42%
$1.05$0.95161,327 shs$87.12 million
11/14/2024$1.07$1.06
-0.93%
$1.11$1.0563,347 shs$96.18 million
11/13/2024$1.17$1.07
-8.55%
$1.17$1.0594,083 shs$97.09 million
11/12/2024$1.07$1.17
+9.35%
$1.17$1.03196,203 shs$106.17 million
11/11/2024$1.05$1.07
+1.90%
$1.09$1.04124,067 shs$97.10 million
11/08/2024$1.10$1.05
-4.55%
$1.10$1.00180,185 shs$95.28 million
11/07/2024$1.10$1.10$1.13$1.03221,010 shs$99.82 million
11/06/2024$1.00$1.10
+10.09%
$1.11$1.01152,175 shs$99.81 million
11/05/2024$1.02$1.00
-2.04%
$1.03$0.9961,048 shs$90.67 million
11/04/2024$0.98$1.02
+4.15%
$1.03$0.9183,857 shs$92.56 million
11/01/2024$0.98$0.98
-0.06%
$1.02$0.9697,327 shs$88.87 million
10/31/2024$1.03$0.98
-4.85%
$1.05$0.97140,326 shs$88.93 million
10/30/2024$1.05$1.03
-1.90%
$1.07$1.0342,082 shs$93.47 million
10/29/2024$1.06$1.05
-0.94%
$1.06$1.0257,749 shs$95.28 million
10/28/2024$1.05$1.06
+0.95%
$1.08$1.01115,918 shs$96.18 million
10/25/2024$1.08$1.05
-2.78%
$1.07$1.0357,921 shs$95.28 million
10/24/2024$1.02$1.08
+5.88%
$1.10$1.01145,926 shs$98.00 million
10/23/2024$1.05$1.02
-2.86%
$1.04$1.0162,225 shs$91.91 million
10/22/2024$1.07$1.05
-1.87%
$1.06$1.0380,974 shs$94.61 million
10/21/2024$1.08$1.07
-0.93%
$1.09$1.0476,403 shs$97.09 million


This page (NYSE:SST) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners