System1 Inc. (SST)
NYSE: SST
· Real-Time Price · USD
7.88
0.41 (5.49%)
At close: Sep 05, 2025, 3:59 PM
8.00
1.52%
After-hours: Sep 05, 2025, 06:50 PM EDT
SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.45 | 7.90 | 7.24 | 7.77 | 7.77 | 4.02% | 30,775 |
| Sep 4, 2025 | 7.17 | 7.49 | 6.92 | 7.47 | 7.47 | 5.06% | 30,100 |
| Sep 3, 2025 | 6.88 | 7.18 | 6.62 | 7.11 | 7.11 | 4.25% | 39,664 |
| Sep 2, 2025 | 7.01 | 7.25 | 6.70 | 6.82 | 6.82 | -4.21% | 54,900 |
| Aug 29, 2025 | 7.25 | 7.80 | 6.90 | 7.12 | 7.12 | -3.91% | 31,800 |
| Aug 28, 2025 | 7.70 | 7.93 | 7.22 | 7.41 | 7.41 | -2.37% | 61,400 |
| Aug 27, 2025 | 7.33 | 7.96 | 7.25 | 7.59 | 7.59 | 4.40% | 45,431 |
| Aug 26, 2025 | 8.28 | 8.28 | 7.18 | 7.27 | 7.27 | -10.25% | 58,328 |
| Aug 25, 2025 | 7.26 | 8.32 | 6.75 | 8.10 | 8.10 | 8.00% | 88,755 |
| Aug 22, 2025 | 6.79 | 7.66 | 6.51 | 7.50 | 7.50 | 11.44% | 80,872 |
| Aug 21, 2025 | 6.33 | 7.46 | 6.17 | 6.73 | 6.73 | 4.83% | 91,800 |
| Aug 20, 2025 | 6.58 | 6.90 | 6.12 | 6.42 | 6.42 | -2.73% | 87,600 |
| Aug 19, 2025 | 5.95 | 6.85 | 5.95 | 6.60 | 6.60 | 9.45% | 59,634 |
| Aug 18, 2025 | 5.79 | 6.25 | 5.65 | 6.03 | 6.03 | 4.15% | 36,500 |
| Aug 15, 2025 | 5.91 | 5.99 | 5.71 | 5.79 | 5.79 | -3.98% | 25,428 |
| Aug 14, 2025 | 5.78 | 6.09 | 5.74 | 6.03 | 6.03 | 1.17% | 35,500 |
| 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 |