System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
4.120
+0.200 (5.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
System1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.96 | 4.28 | 3.96 | 4.12 | 4.12 | 5.10% | 36,492 |
| Dec 4, 2025 | 3.83 | 4.20 | 3.83 | 3.92 | 3.92 | 1.03% | 13,188 |
| Dec 3, 2025 | 3.61 | 4.00 | 3.54 | 3.88 | 3.88 | 7.18% | 32,695 |
| Dec 2, 2025 | 3.70 | 3.81 | 3.61 | 3.62 | 3.62 | -4.23% | 11,701 |
| Dec 1, 2025 | 3.73 | 4.01 | 3.69 | 3.78 | 3.78 | - | 14,118 |
| Nov 28, 2025 | 3.64 | 3.95 | 3.64 | 3.78 | 3.78 | 3.00% | 7,715 |
| Nov 26, 2025 | 3.49 | 3.75 | 3.49 | 3.67 | 3.67 | 4.86% | 23,096 |
| Nov 25, 2025 | 3.46 | 3.62 | 3.45 | 3.50 | 3.50 | -0.28% | 12,600 |
| Nov 24, 2025 | 3.37 | 3.59 | 3.24 | 3.51 | 3.51 | 4.46% | 12,907 |
| Nov 21, 2025 | 3.45 | 3.61 | 3.08 | 3.36 | 3.36 | -2.04% | 50,704 |
| Nov 20, 2025 | 3.43 | 3.59 | 3.42 | 3.43 | 3.43 | 0.29% | 25,792 |
| Nov 19, 2025 | 3.92 | 4.33 | 3.42 | 3.42 | 3.42 | -11.17% | 31,674 |
| Nov 18, 2025 | 3.81 | 3.97 | 3.42 | 3.85 | 3.85 | 8.15% | 17,249 |
| Nov 17, 2025 | 3.53 | 3.82 | 3.49 | 3.56 | 3.56 | -0.56% | 23,730 |
| Nov 14, 2025 | 3.59 | 3.93 | 3.46 | 3.58 | 3.58 | -2.19% | 33,677 |
| Nov 13, 2025 | 3.84 | 4.04 | 3.56 | 3.66 | 3.66 | -7.81% | 23,647 |
| Nov 12, 2025 | 4.25 | 4.33 | 3.97 | 3.97 | 3.97 | -8.31% | 23,378 |
| Nov 11, 2025 | 4.41 | 4.61 | 4.27 | 4.33 | 4.33 | -1.81% | 21,725 |
| Nov 10, 2025 | 4.68 | 4.95 | 4.36 | 4.41 | 4.41 | -5.16% | 17,992 |
| Nov 7, 2025 | 4.35 | 4.68 | 4.35 | 4.65 | 4.65 | 3.79% | 21,719 |
| Nov 6, 2025 | 5.20 | 5.20 | 4.40 | 4.48 | 4.48 | -18.84% | 75,370 |
| Nov 5, 2025 | 5.59 | 6.05 | 5.52 | 5.52 | 5.52 | -2.99% | 25,791 |
| Nov 4, 2025 | 5.63 | 5.85 | 5.54 | 5.69 | 5.69 | -1.39% | 4,694 |
| Nov 3, 2025 | 5.66 | 5.81 | 5.47 | 5.77 | 5.77 | 2.12% | 6,808 |
| Oct 31, 2025 | 5.38 | 5.75 | 5.25 | 5.65 | 5.65 | 8.03% | 16,607 |
| Oct 30, 2025 | 5.49 | 5.63 | 5.21 | 5.23 | 5.23 | -7.60% | 12,407 |
| Oct 29, 2025 | 5.75 | 5.89 | 5.58 | 5.66 | 5.66 | -2.25% | 14,597 |
| Oct 28, 2025 | 6.10 | 6.14 | 5.75 | 5.79 | 5.79 | -6.31% | 10,453 |
| Oct 27, 2025 | 6.25 | 6.60 | 6.06 | 6.18 | 6.18 | 0.32% | 25,886 |
| Oct 24, 2025 | 6.09 | 6.35 | 5.90 | 6.16 | 6.16 | 3.53% | 8,009 |
| Oct 23, 2025 | 6.01 | 6.27 | 5.78 | 5.95 | 5.95 | 2.06% | 31,607 |
| Oct 22, 2025 | 6.84 | 7.08 | 5.70 | 5.83 | 5.83 | -15.14% | 67,138 |
| Oct 21, 2025 | 6.91 | 6.99 | 6.73 | 6.87 | 6.87 | -0.72% | 18,207 |
| Oct 20, 2025 | 6.81 | 7.26 | 6.81 | 6.92 | 6.92 | 1.32% | 40,486 |
| Oct 17, 2025 | 7.14 | 7.24 | 6.71 | 6.83 | 6.83 | -4.21% | 13,982 |
| Oct 16, 2025 | 7.69 | 7.94 | 7.13 | 7.13 | 7.13 | -9.17% | 45,060 |
| Oct 15, 2025 | 7.88 | 8.18 | 7.33 | 7.85 | 7.85 | -1.13% | 38,308 |
| Oct 14, 2025 | 7.49 | 8.19 | 7.49 | 7.94 | 7.94 | 3.52% | 17,706 |
| Oct 13, 2025 | 7.70 | 7.92 | 7.56 | 7.67 | 7.67 | -0.78% | 19,625 |
| Oct 10, 2025 | 7.74 | 8.09 | 7.60 | 7.73 | 7.73 | -1.65% | 18,539 |
| Oct 9, 2025 | 7.91 | 7.97 | 7.58 | 7.86 | 7.86 | -0.38% | 6,406 |
| Oct 8, 2025 | 7.89 | 8.13 | 7.65 | 7.89 | 7.89 | 3.54% | 13,341 |
| Oct 7, 2025 | 8.14 | 8.14 | 7.50 | 7.62 | 7.62 | -4.99% | 15,295 |
| Oct 6, 2025 | 7.93 | 8.39 | 7.71 | 8.02 | 8.02 | 0.88% | 26,151 |
| Oct 3, 2025 | 7.48 | 9.30 | 7.48 | 7.95 | 7.95 | 4.33% | 78,659 |
| Oct 2, 2025 | 7.21 | 7.95 | 7.08 | 7.62 | 7.62 | 6.87% | 22,211 |
| Oct 1, 2025 | 7.00 | 7.16 | 6.70 | 7.13 | 7.13 | 1.28% | 30,666 |
| Sep 30, 2025 | 7.11 | 7.23 | 6.94 | 7.04 | 7.04 | -3.69% | 18,890 |
| Sep 29, 2025 | 7.38 | 7.49 | 7.16 | 7.31 | 7.31 | -0.95% | 13,659 |
| Sep 26, 2025 | 7.23 | 7.56 | 7.11 | 7.38 | 7.38 | 0.54% | 8,314 |