Stocknear Logo Stocknear
/
Popular
Login

System1 Inc.

0.42
0.00 (0.29%)
At close: Mar 28, 2025, 10:34 AM

SST Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 0.41 0.43 0.41 0.42 0.01 2.44% 48,164
Mar 26, 2025 0.41 0.43 0.41 0.41 0.00 0.00% 48,900
Mar 25, 2025 0.43 0.45 0.41 0.41 -0.02 -4.65% 200,005
Mar 24, 2025 0.47 0.48 0.43 0.43 -0.07 -14.00% 294,300
Mar 21, 2025 0.46 0.50 0.46 0.50 0.03 6.38% 198,534
Mar 20, 2025 0.46 0.50 0.46 0.47 0.00 0.00% 43,300
Mar 19, 2025 0.46 0.49 0.46 0.47 0.00 0.00% 130,755
Mar 18, 2025 0.48 0.50 0.46 0.47 -0.01 -2.08% 74,401
Mar 17, 2025 0.46 0.48 0.46 0.48 -0.01 -2.04% 105,603
Mar 14, 2025 0.48 0.55 0.46 0.49 0.03 6.52% 225,488
Mar 13, 2025 0.44 0.47 0.44 0.46 -0.02 -4.17% 104,900
Mar 12, 2025 0.48 0.52 0.46 0.48 -0.02 -4.00% 68,609
Mar 11, 2025 0.50 0.54 0.45 0.50 0.01 2.04% 126,200
Mar 10, 2025 0.49 0.55 0.48 0.49 -0.05 -9.26% 154,000
Mar 7, 2025 0.58 0.58 0.52 0.54 -0.02 -3.57% 193,816
Mar 6, 2025 0.46 0.57 0.46 0.56 0.09 19.15% 190,000
Mar 5, 2025 0.48 0.48 0.42 0.47 -0.01 -2.08% 225,964
Mar 4, 2025 0.49 0.51 0.47 0.48 -0.01 -2.04% 303,602
Mar 3, 2025 0.51 0.55 0.47 0.49 -0.04 -7.55% 106,949
Feb 28, 2025 0.55 0.57 0.52 0.53 -0.02 -3.64% 173,900
Feb 27, 2025 0.56 0.57 0.55 0.55 -0.02 -3.51% 139,406
Feb 26, 2025 0.58 0.61 0.57 0.57 -0.01 -1.72% 89,000
Feb 25, 2025 0.62 0.62 0.58 0.58 -0.04 -6.45% 84,531
Feb 24, 2025 0.70 0.70 0.61 0.62 -0.05 -7.46% 109,330
Feb 21, 2025 0.69 0.70 0.66 0.67 -0.01 -1.47% 103,745
Feb 20, 2025 0.71 0.71 0.64 0.68 0.00 0.00% 181,826
Feb 19, 2025 0.65 0.71 0.64 0.68 0.03 4.62% 167,500
Feb 18, 2025 0.62 0.67 0.61 0.65 -0.03 -4.41% 166,000
Feb 14, 2025 0.69 0.69 0.64 0.68 0.00 0.00% 81,827
Feb 13, 2025 0.63 0.69 0.60 0.68 0.07 11.48% 153,948
Feb 12, 2025 0.57 0.64 0.56 0.61 0.02 3.39% 85,721
Feb 11, 2025 0.60 0.61 0.56 0.59 -0.01 -1.67% 123,119
Feb 10, 2025 0.60 0.63 0.60 0.60 -0.02 -3.23% 107,330
Feb 7, 2025 0.66 0.66 0.60 0.62 -0.05 -7.46% 232,708
Feb 6, 2025 0.65 0.69 0.63 0.67 0.02 3.08% 183,424
Feb 5, 2025 0.69 0.70 0.63 0.65 -0.01 -1.52% 197,600
Feb 4, 2025 0.64 0.69 0.60 0.66 0.01 1.54% 136,233
Feb 3, 2025 0.64 0.68 0.63 0.65 0.00 0.00% 126,041
Jan 31, 2025 0.69 0.69 0.64 0.65 -0.03 -4.41% 139,300
Jan 30, 2025 0.68 0.70 0.67 0.68 0.00 0.00% 101,509
Jan 29, 2025 0.66 0.74 0.65 0.68 0.00 0.00% 127,549
Jan 28, 2025 0.72 0.73 0.63 0.68 -0.09 -11.69% 430,129
Jan 27, 2025 0.73 0.77 0.71 0.77 0.00 0.00% 186,490
Jan 24, 2025 0.74 0.83 0.74 0.77 -0.07 -8.33% 326,042
Jan 23, 2025 0.87 0.90 0.80 0.84 -0.05 -5.62% 563,700
Jan 22, 2025 0.84 0.95 0.78 0.89 0.07 8.54% 1,680,800
Jan 21, 2025 0.60 1.10 0.60 0.82 0.21 34.43% 19,644,600
Jan 17, 2025 0.65 0.68 0.60 0.61 -0.01 -1.61% 94,700
Jan 16, 2025 0.65 0.70 0.61 0.62 -0.05 -7.46% 80,461
Jan 15, 2025 0.61 0.68 0.61 0.67 0.05 8.06% 73,834

Create Price Alert on SST

Your price alert will notify you when the stock price is above 0.42.

Add to Watchlist