System1 Inc. (SST)
NYSE: SST
· Real-Time Price · USD
5.91
-0.12 (-1.99%)
At close: Aug 15, 2025, 12:14 PM
SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.78 | 6.09 | 5.74 | 6.03 | 6.03 | 1.17% | 34,995 |
| Aug 13, 2025 | 5.70 | 6.20 | 5.56 | 5.96 | 5.96 | 3.47% | 65,400 |
| Aug 12, 2025 | 5.58 | 5.93 | 5.52 | 5.76 | 5.76 | 1.23% | 28,425 |
| Aug 11, 2025 | 5.66 | 5.77 | 5.48 | 5.69 | 5.69 | 4.60% | 19,214 |
| Aug 8, 2025 | 5.38 | 5.84 | 4.95 | 5.44 | 5.44 | -7.64% | 62,100 |
| Aug 7, 2025 | 5.26 | 6.31 | 5.26 | 5.89 | 5.89 | 12.40% | 109,524 |
| Aug 6, 2025 | 5.42 | 5.69 | 5.21 | 5.24 | 5.24 | -3.50% | 30,600 |
| Aug 5, 2025 | 5.83 | 6.31 | 5.30 | 5.43 | 5.43 | -8.74% | 54,000 |
| Aug 4, 2025 | 6.03 | 6.37 | 5.76 | 5.95 | 5.95 | -0.83% | 27,200 |
| Aug 1, 2025 | 6.07 | 6.17 | 5.69 | 6.00 | 6.00 | -3.54% | 43,600 |
| Jul 31, 2025 | 6.49 | 6.52 | 6.01 | 6.22 | 6.22 | -3.42% | 29,901 |
| Jul 30, 2025 | 7.18 | 7.27 | 6.41 | 6.44 | 6.44 | -9.17% | 46,000 |
| Jul 29, 2025 | 7.75 | 7.75 | 6.54 | 7.09 | 7.09 | -4.70% | 88,748 |
| Jul 28, 2025 | 7.66 | 7.68 | 7.03 | 7.44 | 7.44 | -0.93% | 43,038 |
| Jul 25, 2025 | 7.05 | 7.68 | 6.92 | 7.51 | 7.51 | 5.92% | 54,803 |
| Jul 24, 2025 | 7.08 | 7.28 | 6.87 | 7.09 | 7.09 | -0.42% | 49,120 |
| Jul 23, 2025 | 7.43 | 7.54 | 6.87 | 7.12 | 7.12 | -0.70% | 40,500 |
| Jul 22, 2025 | 6.81 | 7.51 | 6.68 | 7.17 | 7.17 | 4.37% | 80,814 |
| Jul 21, 2025 | 6.25 | 6.99 | 6.21 | 6.87 | 6.87 | 10.81% | 73,038 |
| Jul 18, 2025 | 6.68 | 6.70 | 6.19 | 6.20 | 6.20 | -2.05% | 40,331 |