System1 Inc. (SST)
NYSE: SST
· Real-Time Price · USD
7.36
0.02 (0.27%)
At close: Sep 26, 2025, 3:59 PM
7.38
0.27%
After-hours: Sep 26, 2025, 06:25 PM EDT
SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.23 | 7.56 | 7.11 | 7.38 | 7.38 | 0.54% | 8,312 |
| Sep 25, 2025 | 7.89 | 7.89 | 6.96 | 7.34 | 7.34 | -7.44% | 24,300 |
| Sep 24, 2025 | 8.05 | 8.20 | 7.73 | 7.93 | 7.93 | -0.38% | 14,107 |
| Sep 23, 2025 | 8.62 | 9.05 | 7.70 | 7.96 | 7.96 | -8.08% | 33,723 |
| Sep 22, 2025 | 8.44 | 8.79 | 8.30 | 8.66 | 8.66 | 2.97% | 27,300 |
| Sep 19, 2025 | 8.53 | 8.73 | 8.27 | 8.41 | 8.41 | -4.76% | 45,700 |
| Sep 18, 2025 | 8.84 | 9.27 | 8.50 | 8.83 | 8.83 | 5.62% | 54,300 |
| Sep 17, 2025 | 8.69 | 8.72 | 8.21 | 8.36 | 8.36 | -1.18% | 28,000 |
| Sep 16, 2025 | 8.92 | 8.96 | 8.31 | 8.46 | 8.46 | -4.51% | 22,632 |
| Sep 15, 2025 | 8.83 | 9.00 | 8.59 | 8.86 | 8.86 | -0.67% | 49,942 |
| Sep 12, 2025 | 8.68 | 8.99 | 8.41 | 8.92 | 8.92 | 1.94% | 51,660 |
| Sep 11, 2025 | 8.00 | 8.82 | 8.00 | 8.75 | 8.75 | 8.02% | 59,003 |
| Sep 10, 2025 | 7.99 | 8.22 | 7.67 | 8.10 | 8.10 | 2.79% | 33,030 |
| Sep 9, 2025 | 7.74 | 8.07 | 7.51 | 7.88 | 7.88 | 1.94% | 35,700 |
| Sep 8, 2025 | 7.59 | 7.85 | 7.54 | 7.73 | 7.73 | -0.51% | 23,607 |
| Sep 5, 2025 | 7.45 | 7.90 | 7.24 | 7.77 | 7.77 | 4.02% | 31,305 |
| 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 |