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 )

0.7713 -0.0695 (-8.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 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 (%)
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%)
Jan 02, 2025 0.8714 0.8939 0.8310 0.8519 126,620 -0.05(-5.17%)
Dec 31, 2024 0.8983 0 +0.06(+7.58%)
Dec 30, 2024 0.8745 0.9099 0.8100 0.8350 233,237 -0.01(-0.71%)
Dec 27, 2024 0.8900 0.9200 0.8101 0.8410 246,682 -0.07(-7.36%)
Dec 26, 2024 0.8900 0.9361 0.8900 0.9078 39,139 +0.01(+1.08%)
Dec 24, 2024 0.9200 0.9480 0.8871 0.8981 20,745 -0.04(-4.45%)
Dec 23, 2024 0.9290 0.9600 0.8891 0.9399 122,561 +0.00(+0.34%)
Dec 20, 2024 0.8300 0.9600 0.8100 0.9367 584,399 +0.10(+12.38%)
Dec 19, 2024 0.8900 0.9200 0.8250 0.8335 72,678 -0.04(-4.20%)
Dec 18, 2024 0.8827 1.000 0.8503 0.8700 145,117 -0.07(-7.45%)
Dec 17, 2024 0.9400 0.9925 0.8700 0.9400 98,307 +0.01(+1.18%)
Dec 16, 2024 0.8642 1.080 0.8196 0.9290 254,942 +0.06(+6.94%)
Dec 13, 2024 0.9480 0.9480 0.8212 0.8687 132,891 -0.06(-6.02%)
Dec 12, 2024 0.9300 0.9500 0.9160 0.9243 76,102 -0.00(-0.05%)
Dec 11, 2024 0.9100 0.9689 0.9000 0.9248 102,447 -0.02(-1.69%)
Dec 10, 2024 0.9400 0.9795 0.9130 0.9407 88,964 +0.02(+1.81%)
Dec 09, 2024 0.9600 0.9855 0.9240 0.9240 79,951 -0.01(-1.18%)
Dec 06, 2024 0.9500 0.9900 0.9300 0.9350 77,544 -0.02(-2.36%)
Dec 05, 2024 0.9500 0.9880 0.9400 0.9576 46,088 -0.01(-1.26%)
Dec 04, 2024 0.9600 0.9970 0.9501 0.9698 45,524 +0.02(+2.08%)
Dec 03, 2024 0.9800 0.9970 0.9300 0.9500 98,660 -0.07(-6.86%)
Dec 02, 2024 1.050 1.050 1.011 1.020 61,409 -0.03(-2.86%)
Nov 29, 2024 1.020 1.050 1.000 1.050 36,268 +0.04(+3.96%)
Nov 27, 2024 1.010 1.010 0.9879 1.010 48,768 +0.02(+1.77%)
Nov 26, 2024 0.9891 1.040 0.9700 0.9924 50,252 +0.00(+0.24%)
Nov 25, 2024 1.010 1.030 0.9800 0.9900 108,697 -0.05(-4.81%)
Nov 22, 2024 0.9600 1.050 0.9300 1.040 157,284 +0.08(+7.98%)
Nov 21, 2024 0.9500 0.9919 0.9300 0.9631 148,869 +0.00(+0.39%)
Nov 20, 2024 0.9900 0.9900 0.9300 0.9594 99,092 -0.01(-1.09%)
Nov 19, 2024 0.9597 1.039 0.9300 0.9700 87,803 +0.03(+2.69%)
Nov 18, 2024 0.9300 1.010 0.9200 0.9446 107,183 -0.01(-0.83%)
Nov 15, 2024 1.050 1.060 0.9500 0.9525 161,332 -0.11(-10.14%)
Nov 14, 2024 1.090 1.110 1.050 1.060 63,397 -0.01(-0.93%)
Nov 13, 2024 1.150 1.165 1.050 1.070 94,099 -0.10(-8.55%)
Nov 12, 2024 1.030 1.170 1.030 1.170 196,605 +0.10(+9.35%)
Nov 11, 2024 1.070 1.090 1.040 1.070 124,262 +0.02(+1.90%)
Nov 08, 2024 1.070 1.100 1.000 1.050 180,195 -0.05(-4.55%)
Nov 07, 2024 1.100 1.130 1.030 1.100 222,667 +0.00(+0.00%)
Nov 06, 2024 1.070 1.110 1.010 1.100 152,318 +0.10(+10.02%)
Nov 05, 2024 1.040 1.040 0.9850 0.9998 61,048 -0.02(-1.98%)
Nov 04, 2024 0.9743 1.030 0.9135 1.020 83,857 +0.04(+4.15%)
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.