Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

System1, Inc. Class A Common Stock (NY: SST )

0.8981 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.9200 0.9480 0.8871 0.8981 20,745 -0.04(-4.45%)
Dec 23, 2024 0.9290 0.9600 0.8891 0.9399 122,561 +0.00(+0.34%)
Dec 20, 2024 0.8300 0.9600 0.8100 0.9367 584,399 +0.10(+12.38%)
Dec 19, 2024 0.8900 0.9200 0.8250 0.8335 72,678 -0.04(-4.20%)
Dec 18, 2024 0.8827 1.000 0.8503 0.8700 145,117 -0.07(-7.45%)
Dec 17, 2024 0.9400 0.9925 0.8700 0.9400 98,307 +0.01(+1.18%)
Dec 16, 2024 0.8642 1.080 0.8196 0.9290 254,942 +0.06(+6.94%)
Dec 13, 2024 0.9480 0.9480 0.8212 0.8687 132,891 -0.06(-6.02%)
Dec 12, 2024 0.9300 0.9500 0.9160 0.9243 76,102 -0.00(-0.05%)
Dec 11, 2024 0.9100 0.9689 0.9000 0.9248 102,447 -0.02(-1.69%)
Dec 10, 2024 0.9400 0.9795 0.9130 0.9407 88,964 +0.02(+1.81%)
Dec 09, 2024 0.9600 0.9855 0.9240 0.9240 79,951 -0.01(-1.18%)
Dec 06, 2024 0.9500 0.9900 0.9300 0.9350 77,544 -0.02(-2.36%)
Dec 05, 2024 0.9500 0.9880 0.9400 0.9576 46,088 -0.01(-1.26%)
Dec 04, 2024 0.9600 0.9970 0.9501 0.9698 45,524 +0.02(+2.08%)
Dec 03, 2024 0.9800 0.9970 0.9300 0.9500 98,660 -0.07(-6.86%)
Dec 02, 2024 1.050 1.050 1.011 1.020 61,409 -0.03(-2.86%)
Nov 29, 2024 1.020 1.050 1.000 1.050 36,268 +0.04(+3.96%)
Nov 27, 2024 1.010 1.010 0.9879 1.010 48,768 +0.02(+1.77%)
Nov 26, 2024 0.9891 1.040 0.9700 0.9924 50,252 +0.00(+0.24%)
Nov 25, 2024 1.010 1.030 0.9800 0.9900 108,697 -0.05(-4.81%)
Nov 22, 2024 0.9600 1.050 0.9300 1.040 157,284 +0.08(+7.98%)
Nov 21, 2024 0.9500 0.9919 0.9300 0.9631 148,869 +0.00(+0.39%)
Nov 20, 2024 0.9900 0.9900 0.9300 0.9594 99,092 -0.01(-1.09%)
Nov 19, 2024 0.9597 1.039 0.9300 0.9700 87,803 +0.03(+2.69%)
Nov 18, 2024 0.9300 1.010 0.9200 0.9446 107,183 -0.01(-0.83%)
Nov 15, 2024 1.050 1.060 0.9500 0.9525 161,332 -0.11(-10.14%)
Nov 14, 2024 1.090 1.110 1.050 1.060 63,397 -0.01(-0.93%)
Nov 13, 2024 1.150 1.165 1.050 1.070 94,099 -0.10(-8.55%)
Nov 12, 2024 1.030 1.170 1.030 1.170 196,605 +0.10(+9.35%)
Nov 11, 2024 1.070 1.090 1.040 1.070 124,262 +0.02(+1.90%)
Nov 08, 2024 1.070 1.100 1.000 1.050 180,195 -0.05(-4.55%)
Nov 07, 2024 1.100 1.130 1.030 1.100 222,667 +0.00(+0.00%)
Nov 06, 2024 1.070 1.110 1.010 1.100 152,318 +0.10(+10.02%)
Nov 05, 2024 1.040 1.040 0.9850 0.9998 61,048 -0.02(-1.98%)
Nov 04, 2024 0.9743 1.030 0.9135 1.020 83,857 +0.04(+4.15%)
Nov 01, 2024 0.9800 1.020 0.9598 0.9794 97,532 -0.00(-0.06%)
Oct 31, 2024 1.020 1.050 0.9713 0.9800 140,432 -0.05(-4.85%)
Oct 30, 2024 1.050 1.070 1.025 1.030 42,091 -0.02(-1.90%)
Oct 29, 2024 1.060 1.060 1.020 1.050 57,749 -0.01(-0.94%)
Oct 28, 2024 1.040 1.080 1.005 1.060 116,235 +0.01(+0.95%)
Oct 25, 2024 1.070 1.070 1.030 1.050 58,220 -0.03(-2.78%)
Oct 24, 2024 1.010 1.100 1.010 1.080 146,751 +0.06(+5.88%)
Oct 23, 2024 1.020 1.040 1.010 1.020 62,441 -0.03(-2.86%)
Oct 22, 2024 1.050 1.060 1.030 1.050 80,976 -0.02(-1.87%)
Oct 21, 2024 1.090 1.090 1.040 1.070 76,403 -0.01(-0.93%)
Oct 18, 2024 1.100 1.100 1.060 1.080 120,488 +0.00(+0.00%)
Oct 17, 2024 1.100 1.110 1.080 1.080 49,669 -0.04(-3.57%)
Oct 16, 2024 1.110 1.120 1.080 1.120 68,792 +0.02(+1.82%)
Oct 15, 2024 1.100 1.110 1.060 1.100 131,890 -0.02(-1.79%)
Oct 14, 2024 1.120 1.130 1.080 1.120 71,348 -0.01(-0.88%)
Oct 11, 2024 1.060 1.145 1.060 1.130 113,547 +0.05(+4.63%)
Oct 10, 2024 1.080 1.080 1.050 1.080 49,936 +0.00(+0.00%)
Oct 09, 2024 1.080 1.080 1.050 1.080 68,489 +0.00(+0.00%)
Oct 08, 2024 1.090 1.090 1.050 1.080 123,653 -0.01(-0.92%)
Oct 07, 2024 1.080 1.128 1.060 1.090 99,899 +0.01(+0.93%)
Oct 04, 2024 1.070 1.080 1.060 1.080 35,763 +0.02(+1.89%)
Oct 03, 2024 1.070 1.100 1.060 1.060 51,480 -0.02(-1.85%)
Oct 02, 2024 1.090 1.110 1.080 1.080 50,234 -0.02(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.