System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
5.87
-0.16 (-2.65%)
Aug 15, 2025, 10:32 AM - Market open
System1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.91 | 5.99 | 5.79 | 5.79 | - | -3.98% | 3,648 |
| Aug 14, 2025 | 5.78 | 6.09 | 5.74 | 6.03 | 6.03 | 1.17% | 35,496 |
| Aug 13, 2025 | 5.70 | 6.20 | 5.56 | 5.96 | 5.96 | 3.47% | 65,382 |
| 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% | 62,091 |
| Aug 7, 2025 | 5.26 | 6.31 | 5.26 | 5.89 | 5.89 | 12.40% | 109,524 |
| Aug 6, 2025 | 5.42 | 5.69 | 5.21 | 5.24 | 5.24 | -3.50% | 30,585 |
| Aug 5, 2025 | 5.83 | 6.31 | 5.30 | 5.43 | 5.43 | -8.74% | 53,974 |
| Aug 4, 2025 | 6.03 | 6.37 | 5.76 | 5.95 | 5.95 | -0.83% | 27,150 |
| Aug 1, 2025 | 6.07 | 6.17 | 5.69 | 6.00 | 6.00 | -3.54% | 43,582 |
| Jul 31, 2025 | 6.49 | 6.52 | 6.01 | 6.22 | 6.22 | -3.42% | 29,901 |
| Jul 30, 2025 | 7.18 | 7.27 | 6.41 | 6.44 | 6.44 | -9.17% | 45,980 |
| Jul 29, 2025 | 7.75 | 7.75 | 6.54 | 7.09 | 7.09 | -4.70% | 88,748 |
| Jul 28, 2025 | 7.66 | 7.68 | 7.03 | 7.44 | 7.44 | -0.93% | 43,038 |
| Jul 25, 2025 | 7.05 | 7.68 | 6.92 | 7.51 | 7.51 | 5.92% | 54,803 |
| Jul 24, 2025 | 7.08 | 7.28 | 6.87 | 7.09 | 7.09 | -0.42% | 49,120 |
| Jul 23, 2025 | 7.43 | 7.54 | 6.87 | 7.12 | 7.12 | -0.70% | 40,469 |
| Jul 22, 2025 | 6.81 | 7.51 | 6.68 | 7.17 | 7.17 | 4.37% | 80,814 |
| Jul 21, 2025 | 6.25 | 6.99 | 6.21 | 6.87 | 6.87 | 10.81% | 73,038 |
| Jul 18, 2025 | 6.68 | 6.70 | 6.19 | 6.20 | 6.20 | -2.05% | 40,331 |
| Jul 17, 2025 | 5.87 | 6.94 | 5.75 | 6.33 | 6.33 | 8.58% | 108,257 |
| Jul 16, 2025 | 6.04 | 6.23 | 5.58 | 5.83 | 5.83 | -2.51% | 82,635 |
| Jul 15, 2025 | 6.13 | 6.53 | 5.90 | 5.98 | 5.98 | -5.53% | 61,502 |
| Jul 14, 2025 | 6.19 | 6.47 | 5.93 | 6.33 | 6.33 | 2.26% | 59,156 |
| Jul 11, 2025 | 6.44 | 6.80 | 5.93 | 6.19 | 6.19 | -3.73% | 57,624 |
| Jul 10, 2025 | 6.19 | 7.60 | 6.13 | 6.43 | 6.43 | 3.21% | 289,320 |
| Jul 9, 2025 | 5.48 | 6.49 | 5.32 | 6.23 | 6.23 | 11.45% | 134,964 |
| Jul 8, 2025 | 5.60 | 5.83 | 5.20 | 5.59 | 5.59 | -0.18% | 71,120 |
| Jul 7, 2025 | 5.94 | 6.32 | 5.52 | 5.60 | 5.60 | -7.28% | 79,347 |
| Jul 3, 2025 | 6.65 | 6.82 | 5.61 | 6.04 | 6.04 | -3.67% | 201,281 |
| Jul 2, 2025 | 5.18 | 6.72 | 4.98 | 6.27 | 6.27 | 24.65% | 420,589 |
| Jul 1, 2025 | 5.38 | 5.48 | 4.96 | 5.03 | 5.03 | -9.04% | 139,917 |
| Jun 30, 2025 | 6.54 | 6.99 | 5.11 | 5.53 | 5.53 | -12.50% | 276,563 |
| Jun 27, 2025 | 7.71 | 7.97 | 6.20 | 6.32 | 6.32 | -19.49% | 500,697 |
| Jun 26, 2025 | 8.51 | 8.51 | 7.35 | 7.85 | 7.85 | -5.42% | 109,469 |
| Jun 25, 2025 | 9.42 | 9.61 | 7.52 | 8.30 | 8.30 | -11.32% | 236,858 |
| Jun 24, 2025 | 10.80 | 11.70 | 8.55 | 9.36 | 9.36 | -13.01% | 489,649 |
| Jun 23, 2025 | 9.50 | 15.00 | 9.07 | 10.76 | 10.76 | 12.67% | 1,239,746 |
| Jun 20, 2025 | 6.45 | 11.30 | 6.30 | 9.55 | 9.55 | 55.79% | 1,909,333 |
| Jun 18, 2025 | 5.29 | 6.58 | 5.10 | 6.13 | 6.13 | 18.34% | 140,673 |
| Jun 17, 2025 | 4.51 | 5.46 | 4.25 | 5.18 | 5.18 | 14.86% | 162,070 |
| Jun 16, 2025 | 4.05 | 6.25 | 3.65 | 4.51 | 4.51 | 16.54% | 698,011 |
| Jun 13, 2025 | 4.25 | 4.30 | 3.65 | 3.87 | 3.87 | -6.97% | 65,201 |
| Jun 12, 2025 | 3.69 | 4.27 | 3.44 | 4.16 | 4.16 | 9.42% | 83,287 |
| Jun 11, 2025 | 4.10 | 4.25 | 3.61 | 3.80 | 3.80 | -13.24% | 25,343 |
| Jun 10, 2025 | 4.60 | 4.70 | 4.20 | 4.38 | 4.38 | -2.62% | 47,852 |
| Jun 9, 2025 | 4.00 | 5.50 | 4.00 | 4.50 | 4.50 | 15.68% | 104,059 |
| Jun 6, 2025 | 3.79 | 4.00 | 3.55 | 3.89 | 3.89 | 6.72% | 10,968 |
| Jun 5, 2025 | 3.70 | 3.88 | 3.53 | 3.65 | 3.65 | -3.32% | 7,151 |