Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

System1, Inc. (SST)

Compare
0.3362
+0.0046
+(1.39%)
At close: April 4 at 4:00:02 PM EDT
0.3530
+0.02
+(5.00%)
After hours: April 4 at 5:27:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.36100.36600.30100.33600.3360160,300
Apr 3, 20250.37500.39300.33200.33200.332086,900
Apr 2, 20250.39000.39100.37200.37700.3770106,300
Apr 1, 20250.40600.41600.38000.38200.3820110,700
Mar 31, 20250.38700.40000.38100.38100.3810123,400
Mar 28, 20250.40600.43500.36000.37400.3740233,900
Mar 27, 20250.40600.43300.40600.41900.419048,300
Mar 26, 20250.40800.42900.40600.40600.406048,900
Mar 25, 20250.42900.45000.40500.40800.4080200,000
Mar 24, 20250.47000.48000.42500.43000.4300294,300
Mar 21, 20250.46100.50000.46100.50000.5000198,500
Mar 20, 20250.46100.49600.46100.47000.470043,300
Mar 19, 20250.46000.48700.46000.46900.4690130,600
Mar 18, 20250.48000.49900.46300.47400.474074,400
Mar 17, 20250.46000.48500.46000.47700.4770105,600
Mar 14, 20250.48000.54600.45800.48500.4850225,400
Mar 13, 20250.43700.46900.43700.46000.4600104,900
Mar 12, 20250.48500.51600.46000.47700.477068,600
Mar 11, 20250.50000.54000.45400.50000.5000126,200
Mar 10, 20250.49100.54700.48200.49300.4930154,000
Mar 7, 20250.58000.58000.52000.53500.5350193,800
Mar 6, 20250.46000.56900.46000.56000.5600190,000
Mar 5, 20250.48000.48100.41900.47000.4700225,700
Mar 4, 20250.49000.50500.46500.48200.4820303,600
Mar 3, 20250.51000.54700.47000.49000.4900106,900
Feb 28, 20250.55000.57200.52200.53000.5300173,900
Feb 27, 20250.56400.57400.55000.55000.5500139,400
Feb 26, 20250.58500.61000.56500.56500.565089,000
Feb 25, 20250.61500.62000.58000.58300.583084,500
Feb 24, 20250.70000.70000.60600.61800.6180109,200
Feb 21, 20250.69000.69600.65800.66600.6660103,700
Feb 20, 20250.70500.70500.64500.67600.6760181,800
Feb 19, 20250.64900.70900.64000.68000.6800167,500
Feb 18, 20250.62200.66600.60600.64900.6490166,000
Feb 14, 20250.69400.69400.64300.67500.675081,700
Feb 13, 20250.62700.68900.59500.68300.6830153,900
Feb 12, 20250.57000.64000.56300.61200.612085,500
Feb 11, 20250.60000.61000.56200.58800.5880123,100
Feb 10, 20250.60200.63400.60000.60300.6030107,300
Feb 7, 20250.66000.66000.60000.62100.6210232,700
Feb 6, 20250.65000.69000.63000.67100.6710183,400
Feb 5, 20250.69000.69700.63200.65100.6510197,600
Feb 4, 20250.63900.68900.60100.66300.6630136,200
Feb 3, 20250.64000.68100.63000.64700.6470125,800
Jan 31, 20250.69000.69000.63500.65400.6540139,300
Jan 30, 20250.68500.69800.66900.68000.6800101,500
Jan 29, 20250.65500.73500.65000.68400.6840127,500
Jan 28, 20250.72000.73000.63100.67600.6760430,100
Jan 27, 20250.72500.77000.71100.76700.7670186,400
Jan 24, 20250.74000.82600.74000.77100.7710325,800
Jan 23, 20250.87000.90000.80000.84100.8410563,700
Jan 22, 20250.84300.95000.78000.89000.89001,680,800
Jan 21, 20250.60001.10000.60000.82000.820019,644,600
Jan 17, 20250.64900.67700.60000.61000.610094,500
Jan 16, 20250.65000.70100.60900.62000.620080,300
Jan 15, 20250.60600.67500.60600.66700.667073,800
Jan 14, 20250.63500.67700.59600.62200.6220182,100
Jan 13, 20250.73600.78000.61300.64000.6400226,900
Jan 10, 20250.82000.84000.76100.76100.7610101,900
Jan 8, 20250.88000.93000.83000.83200.832083,700
Jan 7, 20250.93000.95000.87000.93000.9300149,000
Jan 6, 20250.90501.04000.89100.94000.9400393,700
Jan 3, 20250.87000.90000.85000.89100.891087,500
Jan 2, 20250.87100.89400.83100.85200.8520126,600
Dec 31, 20240.85400.89800.81200.89800.8980288,200
Dec 30, 20240.87500.91000.81000.83500.8350233,200
Dec 27, 20240.89000.92000.81000.84100.8410246,700
Dec 26, 20240.89000.93600.89000.90800.908039,100
Dec 24, 20240.92000.94800.88700.89800.898020,700
Dec 23, 20240.92900.96000.88900.94000.9400122,600
Dec 20, 20240.83000.96000.81000.93700.9370584,300
Dec 19, 20240.89000.92000.82500.84000.840088,600
Dec 18, 20240.88301.00000.85000.87000.8700145,100
Dec 17, 20240.94000.99300.87000.94000.940098,300
Dec 16, 20240.86401.08000.82000.92900.9290254,900
Dec 13, 20240.94800.94800.82100.86900.8690132,900
Dec 12, 20240.93000.95000.91600.92400.924076,100
Dec 11, 20240.91000.96900.90000.92500.9250102,400
Dec 10, 20240.94000.98000.91300.94100.941089,000
Dec 9, 20240.96000.98600.92400.92400.924080,000
Dec 6, 20240.95000.99000.93000.93500.935077,500
Dec 5, 20240.95000.98800.94000.95800.958046,100
Dec 4, 20240.96000.99700.95000.97000.970045,500
Dec 3, 20240.98000.99700.93000.95000.950098,700
Dec 2, 20241.05001.05001.01101.02001.020061,400
Nov 29, 20241.02001.05001.00001.05001.050036,300
Nov 27, 20241.01001.01000.98801.01001.010048,800
Nov 26, 20240.98901.04000.97000.99200.992050,300
Nov 25, 20241.01001.03000.98000.99000.9900108,700
Nov 22, 20240.95801.05000.93001.04001.0400157,300
Nov 21, 20240.95000.99200.93000.96300.9630148,800
Nov 20, 20240.99000.99000.93000.95900.959099,100
Nov 19, 20240.96001.03900.93000.97000.970087,800
Nov 18, 20240.93001.01000.92000.94500.9450107,200
Nov 15, 20241.05001.06000.95000.95300.9530161,300
Nov 14, 20241.09001.11001.05001.06001.060063,400
Nov 13, 20241.15001.16501.05001.07001.070094,100
Nov 12, 20241.03001.17001.03001.17001.1700196,600
Nov 11, 20241.07001.09001.04001.07001.0700124,300
Nov 8, 20241.07001.10001.00001.05001.0500180,200
Nov 7, 20241.10001.13001.03001.10001.1000222,700
Nov 6, 20241.07001.11001.01001.10001.1000152,300
Nov 5, 20241.04001.04000.98501.00001.000061,000
Nov 4, 20240.97401.03000.91401.02001.020083,900
Nov 1, 20240.98001.02000.96000.97900.979097,500
Oct 31, 20241.02001.05000.97100.98000.9800140,400
Oct 30, 20241.05001.07001.02501.03001.030042,100
Oct 29, 20241.06001.06001.02001.05001.050057,700
Oct 28, 20241.04001.08001.00501.06001.0600116,200
Oct 25, 20241.07001.07001.03001.05001.050058,200
Oct 24, 20241.01001.10001.01001.08001.0800146,800
Oct 23, 20241.02001.04001.01001.02001.020062,200
Oct 22, 20241.05001.06001.03001.05001.050081,000
Oct 21, 20241.09001.09001.04001.07001.070076,400
Oct 18, 20241.10001.10001.06001.08001.0800120,500
Oct 17, 20241.10001.11001.08001.08001.080049,700
Oct 16, 20241.11001.12001.08001.12001.120068,700
Oct 15, 20241.10001.11001.06001.10001.1000131,900
Oct 14, 20241.12001.13001.08001.12001.120071,300
Oct 11, 20241.06001.14501.06001.13001.1300113,500
Oct 10, 20241.08001.08001.05001.08001.080049,900
Oct 9, 20241.08001.08001.05001.08001.080068,500
Oct 8, 20241.09001.09001.05001.08001.0800123,600
Oct 7, 20241.08001.12801.06001.09001.090099,900
Oct 4, 20241.07001.08001.06001.08001.080035,800
Oct 3, 20241.07001.10001.06001.06001.060051,500
Oct 2, 20241.09001.11001.08001.08001.080050,200
Oct 1, 20241.09001.12001.05001.10001.1000120,700
Sep 30, 20241.13001.15001.08001.12001.120066,200
Sep 27, 20241.12001.13001.09001.11001.110058,800
Sep 26, 20241.11001.12501.06001.09001.0900180,900
Sep 25, 20241.19001.19001.10001.12001.120065,200
Sep 24, 20241.16001.17001.14001.17001.1700119,100
Sep 23, 20241.16001.18001.06001.16001.1600249,700
Sep 20, 20241.22001.22001.12001.16001.1600449,100
Sep 19, 20241.25001.25901.19001.23001.2300155,400
Sep 18, 20241.24001.25001.19601.22001.220096,400
Sep 17, 20241.23001.26001.21001.23001.230075,500
Sep 16, 20241.29001.29001.23001.24001.240093,300
Sep 13, 20241.25001.28001.24001.28001.280061,900
Sep 12, 20241.23001.27001.22001.26001.260078,700
Sep 11, 20241.18001.22001.17001.20001.2000116,900
Sep 10, 20241.20001.20001.18001.18001.180050,600
Sep 9, 20241.20001.22001.17001.18001.1800106,400
Sep 6, 20241.20001.24001.20001.20001.2000118,200
Sep 5, 20241.26001.27001.21001.23001.230073,200
Sep 4, 20241.20001.27501.19001.23001.2300151,400
Sep 3, 20241.21001.24501.20001.23001.2300111,800
Aug 30, 20241.27001.29801.19001.24001.2400234,000
Aug 29, 20241.29001.33001.26001.27001.2700102,100
Aug 28, 20241.38001.42001.25001.25001.2500341,700
Aug 27, 20241.44001.47001.38001.39001.3900128,800
Aug 26, 20241.31001.52001.31001.41001.4100568,400
Aug 23, 20241.25001.51001.14001.32001.32001,635,300
Aug 22, 20241.26001.29001.20001.20001.2000133,300
Aug 21, 20241.31001.35001.16001.31001.3100437,900
Aug 20, 20241.32001.39001.22201.31001.3100224,400
Aug 19, 20241.42001.53001.28001.34001.3400881,400
Aug 16, 20241.06001.45001.06001.30001.30001,916,100
Aug 15, 20241.09001.09101.05001.05001.0500121,400
Aug 14, 20241.09001.10001.04001.08001.080069,200
Aug 13, 20241.13001.13001.04001.10001.1000103,800
Aug 12, 20241.12001.16001.06001.10001.1000126,000
Aug 9, 20241.14001.20501.09001.13001.1300127,900
Aug 8, 20241.10001.26901.08001.17001.1700222,500
Aug 7, 20241.11001.15001.08001.08001.0800120,800
Aug 6, 20241.17001.17001.08001.11001.1100105,700
Aug 5, 20241.23001.23501.11001.15001.1500218,100
Aug 2, 20241.24001.27001.21001.24001.2400184,500
Aug 1, 20241.35001.36001.23001.28001.2800159,400
Jul 31, 20241.38001.43001.35001.36001.3600101,800
Jul 30, 20241.36001.42001.36001.38001.380064,100
Jul 29, 20241.36001.41001.26001.38001.3800251,900
Jul 26, 20241.39001.39001.33001.38001.380052,600
Jul 25, 20241.38001.39001.33501.38001.380089,000
Jul 24, 20241.40001.43001.37801.39001.390049,100
Jul 23, 20241.39001.42001.37001.42001.420074,300
Jul 22, 20241.38001.42001.35101.42001.420074,300
Jul 19, 20241.42001.42001.35001.40001.400075,700
Jul 18, 20241.47001.48001.39001.41001.410079,900
Jul 17, 20241.49001.51001.47001.49001.490077,800
Jul 16, 20241.51001.55001.49001.52001.5200130,600
Jul 15, 20241.49001.52001.45001.50001.5000153,800
Jul 12, 20241.53001.57001.49001.50001.5000257,200
Jul 11, 20241.44001.50501.40101.49001.4900122,000
Jul 10, 20241.43001.46501.32101.38001.3800221,500
Jul 9, 20241.48001.49001.42001.42001.4200144,600
Jul 8, 20241.50001.51001.48001.49001.490046,900
Jul 5, 20241.43001.49001.43001.48001.480099,200
Jul 3, 20241.43001.49001.43001.45001.450048,600
Jul 2, 20241.45001.45801.40001.43001.4300166,000
Jul 1, 20241.51001.52001.40001.44001.4400254,300
Jun 28, 20241.43001.52001.41001.52001.52001,596,900
Jun 27, 20241.39001.42001.38001.40001.4000175,100
Jun 26, 20241.45001.50001.38001.38001.3800220,200
Jun 25, 20241.43001.50001.40001.40001.4000371,600
Jun 24, 20241.47001.53001.42001.43001.4300320,000
Jun 21, 20241.42001.52001.42001.51001.5100374,900
Jun 20, 20241.50001.52001.44001.45001.4500294,900
Jun 18, 20241.46001.53001.43001.43001.4300297,200
Jun 17, 20241.40001.47001.40001.46001.4600123,300
Jun 14, 20241.55001.55001.43001.44001.440078,900
Jun 13, 20241.54001.63001.52001.57001.570098,400
Jun 12, 20241.54001.56001.48501.55001.5500106,300
Jun 11, 20241.48001.53001.45501.50001.5000110,700
Jun 10, 20241.38001.49001.38001.47001.4700105,400
Jun 7, 20241.43001.48001.41001.42001.4200115,600
Jun 6, 20241.43001.49001.40001.44001.4400201,700
Jun 5, 20241.36001.47001.35001.42001.4200260,300
Jun 4, 20241.44001.47001.28001.34001.3400375,600
Jun 3, 20241.33001.50001.30001.30001.3000484,500
May 31, 20241.35001.36001.26001.28001.2800282,300
May 30, 20241.35001.44001.32401.38001.3800177,200
May 29, 20241.46001.47901.31201.36001.3600346,100
May 28, 20241.53001.57001.32001.33001.3300318,800
May 24, 20241.40001.49901.37101.47001.4700142,500
May 23, 20241.48001.49001.32001.35001.3500183,800
May 22, 20241.47001.49001.43001.45001.4500112,200
May 21, 20241.61001.61001.43001.46001.4600123,300
May 20, 20241.58001.60001.50001.50001.5000101,800
May 17, 20241.58001.61901.52501.55001.5500118,400
May 16, 20241.56001.58001.54001.57001.570081,700
May 15, 20241.63001.66901.48501.56001.5600185,200
May 14, 20241.56001.76901.52001.65001.6500212,900
May 13, 20241.61001.62901.52001.56001.5600180,300
May 10, 20241.77001.79001.55901.60001.6000231,700
May 9, 20241.74001.84001.71001.77001.7700181,200
May 8, 20241.80001.86901.73001.75001.7500140,000
May 7, 20241.78001.93901.77901.81001.8100187,000
May 6, 20241.72001.78301.72001.77001.770076,200
May 3, 20241.77001.83001.71001.75001.7500174,000
May 2, 20241.72001.76001.68501.73001.7300134,200
May 1, 20241.70001.83001.67001.72001.7200162,500
Apr 30, 20241.83001.84601.68101.71001.7100150,800
Apr 29, 20241.72001.99001.71001.84001.8400346,800
Apr 26, 20241.80001.84001.70001.73001.7300163,100
Apr 25, 20241.93001.93001.78001.79001.7900131,000
Apr 24, 20241.91002.05001.85001.95001.9500207,400
Apr 23, 20241.91001.98501.87101.92001.920073,500
Apr 22, 20242.01002.01001.87001.90001.9000154,600
Apr 19, 20242.06002.10001.91002.01002.0100264,200
Apr 18, 20242.17002.28002.02002.09002.0900356,700
Apr 17, 20242.30002.36102.08002.14002.1400194,200
Apr 16, 20241.80002.29901.80002.28002.2800388,200
Apr 15, 20242.15002.19001.86001.87001.8700382,800
Apr 12, 20242.21002.26002.15002.19002.1900385,000
Apr 11, 20242.21002.32002.15002.24002.2400483,600
Apr 10, 20242.15002.25002.10002.19002.1900184,300
Apr 9, 20242.07002.31902.05002.21002.2100266,700
Apr 8, 20242.21002.21002.02002.04002.0400206,600
Apr 5, 20242.18002.23002.06002.19002.1900398,900

Related Tickers

LICN Lichen International Limited
3.3600
-7.95%
 
PMAX Powell Max Limited
0.3494
-19.68%
 
QUAD Quad/Graphics, Inc.
5.03
-4.19%
 
PMEC Primech Holdings Ltd.
0.7899
-0.01%
 
SMX SMX (Security Matters) Public Limited Company
1.5600
-7.69%
 
DLHC DLH Holdings Corp.
3.4500
-5.48%
 
SGRP SPAR Group, Inc.
1.2100
-4.72%
 
FIFG First Foods Group, Inc.
0.0002
0.00%
 
CTAGF Capita plc
0.2500
0.00%
 
DELRF De La Rue plc
1.5500
0.00%