Dark

SST
System1, Inc.
stock NYSE

At Close

Jun 20, 2025 3:59:30 PM EDT

9.48USD+54.589%(+3.35)1,929,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 9:01:30 AM EDT

6.57USD+7.111%(+0.44)600

After-hours

Jun 20, 2025 4:43:30 PM EDT

9.10USD-3.961%(-0.38)29,270

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	6.310	10.930000	6.3100	9.4763	+54.589%	1,929,391	0.000%
2025-06-18	5.290	6.579900	5.1044	6.1300	+18.340%	140,673	+54.589%
2025-06-17	4.510	5.460918	4.2500	5.1800	+14.856%	162,070	+82.940%
2025-06-16	4.050	6.250000	3.6479	4.5100	+16.537%	698,011	+110.118%
2025-06-13	4.250	4.300400	3.6500	3.8700	-6.971%	65,201	+144.866%
2025-06-12	3.690	4.272897	3.4400	4.1600	+9.416%	87,314	+127.796%
2025-06-11	4.100	4.250000	3.6070	3.8020	-13.236%	25,343	+149.245%
2025-06-10	4.600	4.700000	4.2000	4.3820	-2.622%	47,852	+116.255%
2025-06-09	4.001	5.500000	4.0000	4.5000	+15.681%	104,059	+110.584%
2025-06-06	3.793	3.999000	3.5500	3.8900	+6.722%	10,968	+143.607%
2025-06-05	3.700	3.879500	3.5330	3.6450	-3.316%	7,152	+159.981%
2025-06-04	3.900	4.000000	3.5700	3.7700	+5.602%	6,135	+151.361%
2025-06-03	4.100	4.100000	3.5000	3.5700	-1.626%	28,955	+165.443%
2025-06-02	3.382	3.682000	3.3820	3.6290	+2.398%	8,338	+161.127%
2025-05-30	3.611	3.687000	3.4150	3.5440	-1.855%	10,217	+167.390%
2025-05-29	4.019	4.019000	3.6010	3.6110	-1.068%	7,812	+162.429%
2025-05-28	3.800	4.104000	3.6000	3.6500	-8.750%	9,692	+159.625%
2025-05-27	3.815	4.284000	3.8150	4.0000	+8.137%	10,795	+136.908%
2025-05-23	3.900	4.000000	3.6000	3.6990	-8.689%	12,940	+156.185%
2025-05-22	4.064	4.064000	3.5000	4.0510	-3.317%	19,210	+133.925%
2025-05-21	4.444	4.700000	4.0080	4.1900	-10.832%	13,571	+126.165%
2025-05-20	4.400	4.700000	4.2795	4.6990	+7.455%	3,945	+101.666%
2025-05-19	4.400	4.405000	4.2200	4.3730	-0.817%	9,247	+116.700%
2025-05-16	4.576	4.600000	4.4000	4.4090	-5.040%	10,168	+114.931%
2025-05-15	4.441	4.841000	4.3000	4.6430	-1.213%	10,500	+104.099%
2025-05-14	4.755	4.921000	4.5000	4.7000	-1.674%	3,300	+101.623%
2025-05-13	5.024	5.101000	4.6020	4.7800	-6.275%	7,449	+98.249%
2025-05-12	4.900	5.202000	4.3000	5.1000	+15.909%	24,770	+85.810%
2025-05-09	4.200	5.500000	4.0010	4.4000	+8.135%	26,854	+115.370%
2025-05-08	4.000	4.400000	4.0000	4.0690	-3.783%	10,323	+132.890%
2025-05-07	4.359	5.300000	4.0010	4.2290	+13.378%	13,867	+124.079%
2025-05-06	3.995	3.995000	3.7020	3.7300	-9.466%	8,247	+154.056%
2025-05-05	4.780	4.858900	4.1200	4.1200	-10.004%	4,310	+130.007%
2025-05-02	4.802	5.202000	4.5060	4.5780	-7.534%	5,608	+106.997%
2025-05-01	5.778	5.778000	4.7210	4.9510	-14.313%	13,454	+91.402%
2025-04-30	4.105	5.778000	4.0300	5.7780	+43.446%	34,949	+64.007%
2025-04-29	3.990	4.199000	3.9010	4.0280	+4.896%	4,999	+135.261%
2025-04-28	3.610	4.207000	3.4980	3.8400	-5.651%	14,625	+146.779%
2025-04-25	3.241	4.750000	3.2410	4.0700	+21.820%	64,737	+132.833%
2025-04-24	3.123	3.445000	3.1010	3.3410	+4.406%	6,036	+183.637%
2025-04-23	3.077	3.246000	3.0170	3.2000	+2.236%	6,541	+196.134%
2025-04-22	3.000	3.205000	3.0000	3.1300	+0.643%	7,169	+202.757%
2025-04-21	3.063	3.275000	3.0000	3.1100	+1.007%	4,378	+204.704%
2025-04-17	3.000	3.182900	3.0000	3.0790	+6.136%	10,245	+207.772%
2025-04-16	2.901	3.099000	2.9010	2.9010	-0.034%	5,080	+226.656%
2025-04-15	3.000	3.014000	2.9000	2.9020	-7.284%	27,648	+226.544%
2025-04-14	3.149	3.443000	3.0150	3.1300	-6.567%	8,606	+202.757%
2025-04-11	3.000	3.350000	2.9690	3.3500	+10.161%	8,278	+182.875%
2025-04-10	3.133	3.353000	3.0280	3.0410	-10.585%	4,616	+211.618%
2025-04-09	3.200	3.466000	3.0000	3.4010	+13.367%	9,086	+178.633%
2025-04-08	3.000	3.291000	3.0000	3.0000	-8.842%	9,273	+215.877%
2025-04-07	3.127	3.411000	3.0340	3.2910	-2.112%	9,415	+187.946%
2025-04-04	3.606	3.660000	3.0060	3.3620	+1.387%	16,034	+181.865%
2025-04-03	3.751	3.929000	3.3150	3.3160	-12.066%	8,725	+185.775%
2025-04-02	3.900	3.905000	3.7170	3.7710	-1.334%	10,628	+151.294%
2025-04-01	4.060	4.161000	3.8000	3.8220	+0.236%	11,079	+147.941%
2025-03-31	3.865	4.000000	3.8110	3.8130	+1.952%	12,343	+148.526%
2025-03-28	4.055	4.348000	3.6020	3.7400	-10.697%	23,392	+153.377%
2025-03-27	4.055	4.328000	4.0550	4.1880	+3.254%	4,830	+126.273%
2025-03-26	4.079	4.289000	4.0560	4.0560	-0.466%	4,888	+133.637%
2025-03-25	4.287	4.500000	4.0510	4.0750	-5.255%	20,001	+132.547%
2025-03-24	4.700	4.797000	4.2540	4.3010	-13.980%	29,428	+120.328%
2025-03-21	4.610	5.000000	4.6100	5.0000	+6.293%	19,853	+89.526%
2025-03-20	4.610	4.956000	4.6100	4.7040	+0.234%	4,325	+101.452%
2025-03-19	4.600	4.869000	4.6000	4.6930	-0.908%	13,076	+101.924%
2025-03-18	4.800	4.993000	4.6280	4.7360	-0.713%	7,440	+100.091%
2025-03-17	4.600	4.849000	4.6000	4.7700	-1.670%	10,560	+98.665%
2025-03-14	4.800	5.456000	4.5800	4.8510	+5.457%	22,549	+95.347%
2025-03-13	4.370	4.694000	4.3700	4.6000	-3.564%	10,490	+106.007%
2025-03-12	4.850	5.160000	4.6040	4.7700	-4.600%	6,861	+98.665%
2025-03-11	5.000	5.400000	4.5400	5.0000	+1.502%	12,620	+89.526%
2025-03-10	4.911	5.470000	4.8180	4.9260	-7.925%	15,399	+92.373%
2025-03-07	5.800	5.802000	5.2000	5.3500	-4.481%	19,382	+77.127%
2025-03-06	4.600	5.690000	4.6000	5.6010	+19.196%	18,997	+69.189%
2025-03-05	4.800	4.810000	4.1900	4.6990	-2.510%	22,596	+101.666%
2025-03-04	4.900	5.055000	4.6510	4.8200	-1.633%	30,360	+96.604%
2025-03-03	5.100	5.473000	4.7040	4.9000	-7.547%	10,695	+93.394%
2025-02-28	5.500	5.720000	5.2200	5.3000	-3.636%	17,386	+78.798%
2025-02-27	5.640	5.740000	5.5000	5.5000	-2.724%	13,941	+72.296%
2025-02-26	5.850	6.096000	5.6540	5.6540	-3.085%	8,900	+67.603%
2025-02-25	6.150	6.200000	5.8030	5.8340	-5.614%	8,453	+62.432%
2025-02-24	7.000	7.000000	6.0550	6.1810	-7.248%	10,933	+53.313%
2025-02-21	6.900	6.960000	6.5820	6.6640	-1.420%	10,375	+42.201%
2025-02-20	7.053	7.053000	6.4500	6.7600	-0.588%	18,183	+40.182%
2025-02-19	6.490	7.092000	6.4000	6.8000	+4.728%	16,746	+39.357%
2025-02-18	6.220	6.663000	6.0620	6.4930	-3.807%	16,595	+45.946%
2025-02-14	6.936	6.936000	6.4300	6.7500	-1.186%	8,183	+40.390%
2025-02-13	6.273	6.891000	5.9520	6.8310	+11.672%	15,395	+38.725%
2025-02-12	5.700	6.396000	5.6260	6.1170	+4.048%	8,572	+54.917%
2025-02-11	6.000	6.100000	5.6180	5.8790	-2.553%	12,312	+61.189%
2025-02-10	6.019	6.335000	6.0000	6.0330	-2.772%	10,733	+57.074%
2025-02-07	6.600	6.600000	6.0000	6.2050	-7.540%	23,271	+52.720%
2025-02-06	6.500	6.898000	6.3000	6.7110	+3.167%	18,342	+41.205%
2025-02-05	6.900	6.969000	6.3180	6.5050	-1.945%	19,759	+45.677%
2025-02-04	6.390	6.887000	6.0100	6.6340	+2.551%	13,623	+42.844%
2025-02-03	6.400	6.806000	6.3000	6.4690	-1.116%	12,604	+46.488%
2025-01-31	6.900	6.900000	6.3510	6.5420	-3.808%	13,930	+44.853%
2025-01-30	6.850	6.976000	6.6900	6.8010	-0.614%	10,151	+39.337%
2025-01-29	6.553	7.350000	6.5000	6.8430	+1.288%	12,755	+38.482%
2025-01-28	7.200	7.303000	6.3100	6.7560	-11.882%	43,013	+40.265%
2025-01-27	7.253	7.700000	7.1100	7.6670	-0.596%	18,649	+23.599%
2025-01-24	7.400	8.260000	7.4000	7.7130	-8.266%	32,604	+22.861%
2025-01-23	8.700	9.000000	8.0000	8.4080	-5.528%	56,370	+12.706%
2025-01-22	8.427	9.500000	7.8000	8.9000	+8.497%	168,078	+6.475%
2025-01-21	6.000	11.000000	6.0000	8.2030	+34.453%	1,964,457	+15.522%
2025-01-17	6.494	6.770000	6.0000	6.1010	-1.597%	9,470	+55.324%
2025-01-16	6.500	7.005000	6.0850	6.2000	-6.977%	8,046	+52.844%
2025-01-15	6.056	6.752000	6.0560	6.6650	+7.172%	7,383	+42.180%
2025-01-14	6.350	6.765000	5.9640	6.2190	-2.858%	18,225	+52.377%
2025-01-13	7.360	7.800000	6.1300	6.4020	-15.885%	22,718	+48.021%
2025-01-10	8.200	8.400000	7.6100	7.6110	-8.522%	10,189	+24.508%
2025-01-08	8.800	9.300000	8.3040	8.3200	-10.557%	8,367	+13.898%
2025-01-07	9.300	9.500000	8.7000	9.3020	-1.032%	14,898	+1.874%
2025-01-06	9.045	10.400000	8.9100	9.3990	+5.488%	39,368	+0.822%
2025-01-03	8.700	9.000000	8.5010	8.9100	+4.590%	8,751	+6.356%
2025-01-02	8.714	8.939000	8.3100	8.5190	-5.165%	12,662	+11.237%
2024-12-31	8.543	8.983000	8.1170	8.9830	+7.581%	28,823	+5.491%
2024-12-30	8.745	9.099000	8.1000	8.3500	-0.713%	23,327	+13.489%
2024-12-27	8.900	9.200000	8.1010	8.4100	-7.358%	24,668	+12.679%
2024-12-26	8.900	9.361000	8.9000	9.0780	+1.080%	3,914	+4.388%
2024-12-24	9.200	9.480000	8.8710	8.9810	-4.447%	2,075	+5.515%
2024-12-23	9.290	9.600000	8.8910	9.3990	+0.342%	12,256	+0.822%
2024-12-20	8.300	9.600000	8.1000	9.3670	+11.499%	58,440	+1.167%
2024-12-19	8.900	9.200000	8.2500	8.4010	-3.437%	8,889	+12.800%
2024-12-18	8.827	10.000000	8.5030	8.7000	-7.447%	14,512	+8.923%
2024-12-17	9.400	9.925000	8.7000	9.4000	+1.184%	9,831	+0.812%
2024-12-16	8.642	10.800000	8.1960	9.2900	+6.941%	25,494	+2.005%
2024-12-13	9.480	9.480000	8.2120	8.6870	-6.015%	13,289	+9.086%
2024-12-12	9.300	9.500000	9.1600	9.2430	-0.054%	7,611	+2.524%
2024-12-11	9.100	9.689000	9.0000	9.2480	-1.690%	10,245	+2.469%
2024-12-10	9.400	9.795000	9.1300	9.4070	+1.807%	8,896	+0.737%
2024-12-09	9.600	9.855000	9.2400	9.2400	-1.176%	7,995	+2.557%
2024-12-06	9.500	9.900000	9.3000	9.3500	-2.360%	7,754	+1.351%
2024-12-05	9.500	9.880000	9.4000	9.5760	-1.258%	4,609	-1.041%
2024-12-04	9.600	9.970000	9.5010	9.6980	+2.084%	4,552	-2.286%
2024-12-03	9.800	9.970000	9.3000	9.5000	-6.863%	9,867	-0.249%
2024-12-02	10.500	10.500000	10.1120	10.2000	-2.857%	6,141	-7.095%
2024-11-29	10.200	10.500000	10.0000	10.5000	+3.960%	3,627	-9.750%
2024-11-27	10.100	10.100000	9.8790	10.1000	+1.773%	4,877	-6.175%
2024-11-26	9.891	10.400000	9.7000	9.9240	+0.242%	5,025	-4.511%
2024-11-25	10.100	10.300000	9.8000	9.9000	-4.808%	10,870	-4.280%
2024-11-22	9.581	10.500000	9.3000	10.4000	+7.985%	15,728	-8.882%
2024-11-21	9.500	9.919000	9.3000	9.6310	+0.386%	14,887	-1.606%
2024-11-20	9.900	9.900000	9.3000	9.5940	-1.093%	9,909	-1.227%
2024-11-19	9.597	10.394000	9.3000	9.7000	+2.689%	8,780	-2.306%
2024-11-18	9.300	10.099000	9.2000	9.4460	-0.829%	10,728	+0.321%
2024-11-15	10.500	10.600000	9.5000	9.5250	-10.142%	16,133	-0.511%
2024-11-14	10.900	11.100000	10.5000	10.6000	-0.935%	6,340	-10.601%
2024-11-13	11.500	11.650000	10.5000	10.7000	-8.547%	9,420	-11.436%
2024-11-12	10.300	11.700000	10.3000	11.7000	+9.346%	19,661	-19.006%
2024-11-11	10.700	10.900000	10.4000	10.7000	+1.905%	12,426	-11.436%
2024-11-08	10.700	11.000000	10.0040	10.5000	-4.545%	18,020	-9.750%
2024-11-07	11.000	11.300000	10.3000	11.0000	0.000%	22,267	-13.852%
2024-11-06	10.700	11.100000	10.1000	11.0000	+10.022%	15,232	-13.852%
2024-11-05	10.400	10.400000	9.8500	9.9980	-1.980%	6,105	-5.218%
2024-11-04	9.743	10.300000	9.1350	10.2000	+4.145%	8,386	-7.095%
2024-11-01	9.800	10.200000	9.5980	9.7940	-0.061%	9,753	-3.244%
2024-10-31	10.200	10.500000	9.7130	9.8000	-4.854%	14,043	-3.303%
2024-10-30	10.500	10.696000	10.2500	10.3000	-1.905%	4,209	-7.997%
2024-10-29	10.600	10.600000	10.2030	10.5000	-0.943%	5,775	-9.750%
2024-10-28	10.400	10.800000	10.0500	10.6000	+0.952%	11,624	-10.601%
2024-10-25	10.700	10.700000	10.3000	10.5000	-2.778%	5,822	-9.750%
2024-10-24	10.100	11.000000	10.1000	10.8000	+5.882%	14,675	-12.256%
2024-10-23	10.200	10.400000	10.1000	10.2000	-2.857%	6,244	-7.095%
2024-10-22	10.500	10.600000	10.3000	10.5000	-1.869%	8,105	-9.750%
2024-10-21	10.900	10.900000	10.4000	10.7000	-0.926%	7,640	-11.436%
2024-10-18	11.000	11.000000	10.6000	10.8000	0.000%	12,049	-12.256%
2024-10-17	11.000	11.096000	10.8000	10.8000	-3.571%	4,967	-12.256%
2024-10-16	11.100	11.200000	10.8000	11.2000	+1.818%	6,879	-15.390%
2024-10-15	11.000	11.100000	10.6000	11.0000	-1.786%	13,189	-13.852%
2024-10-14	11.200	11.300000	10.8000	11.2000	-0.885%	7,135	-15.390%
2024-10-11	10.600	11.450000	10.6000	11.3000	+4.630%	11,355	-16.139%
2024-10-10	10.800	10.800000	10.5000	10.8000	0.000%	4,994	-12.256%
2024-10-09	10.800	10.800000	10.5000	10.8000	0.000%	6,849	-12.256%
2024-10-08	10.900	10.900000	10.5000	10.8000	-0.917%	12,365	-12.256%
2024-10-07	10.800	11.281000	10.6000	10.9000	+0.926%	9,990	-13.061%
2024-10-04	10.700	10.800000	10.6000	10.8000	+1.887%	3,576	-12.256%
2024-10-03	10.700	11.000000	10.6000	10.6000	-1.852%	5,148	-10.601%
2024-10-02	10.900	11.100000	10.8000	10.8000	-1.818%	5,023	-12.256%
2024-10-01	10.900	11.200000	10.5000	11.0000	-1.786%	12,073	-13.852%
2024-09-30	11.300	11.496000	10.8000	11.2000	+0.901%	6,621	-15.390%
2024-09-27	11.200	11.300000	10.9000	11.1000	+1.835%	5,884	-14.628%
2024-09-26	11.100	11.250000	10.6000	10.9000	-2.679%	18,089	-13.061%
2024-09-25	11.900	11.900000	11.0000	11.2000	-4.274%	6,527	-15.390%
2024-09-24	11.600	11.700000	11.4000	11.7000	+0.862%	11,915	-19.006%
2024-09-23	11.600	11.800000	10.6000	11.6000	0.000%	24,967	-18.308%
2024-09-20	12.200	12.200000	11.2000	11.6000	-5.691%	44,916	-18.308%
2024-09-19	12.500	12.590000	11.9000	12.3000	+0.820%	15,539	-22.957%
2024-09-18	12.400	12.500000	11.9590	12.2000	-0.813%	9,635	-22.325%
2024-09-17	12.300	12.600000	12.1000	12.3000	-0.806%	7,547	-22.957%
2024-09-16	12.900	12.900000	12.3000	12.4000	-3.125%	9,330	-23.578%
2024-09-13	12.500	12.800000	12.4000	12.8000	+1.587%	6,190	-25.966%
2024-09-12	12.300	12.700000	12.2000	12.6000	+5.000%	7,873	-24.791%
2024-09-11	11.800	12.200000	11.7000	12.0000	+1.695%	11,696	-21.031%
2024-09-10	12.000	12.000000	11.8000	11.8000	0.000%	5,062	-19.692%
2024-09-09	12.000	12.200000	11.7000	11.8000	-1.667%	10,657	-19.692%
2024-09-06	12.000	12.400000	12.0000	12.0000	-2.439%	11,822	-21.031%
2024-09-05	12.600	12.700000	12.0990	12.3000	0.000%	7,333	-22.957%
2024-09-04	12.000	12.750000	11.9000	12.3000	0.000%	15,135	-22.957%
2024-09-03	12.100	12.450000	12.0000	12.3000	-0.806%	11,182	-22.957%
2024-08-30	12.700	12.976000	11.9000	12.4000	-2.362%	23,399	-23.578%
2024-08-29	12.900	13.297000	12.6000	12.7000	+1.600%	10,207	-25.383%
2024-08-28	13.800	14.195000	12.5000	12.5000	-10.072%	34,175	-24.190%
2024-08-27	14.400	14.695000	13.8000	13.9000	-1.418%	12,882	-31.825%
2024-08-26	13.100	15.200000	13.1000	14.1000	+6.818%	56,843	-32.792%
2024-08-23	12.500	15.100000	11.4000	13.2000	+10.000%	163,527	-28.210%
2024-08-22	12.600	12.900000	12.0000	12.0000	-8.397%	13,328	-21.031%
2024-08-21	13.100	13.500000	11.6000	13.1000	0.000%	43,786	-27.662%
2024-08-20	13.200	13.900000	12.2200	13.1000	-2.239%	22,464	-27.662%
2024-08-19	14.200	15.300000	12.8000	13.4000	+3.077%	88,144	-29.281%
2024-08-16	10.600	14.500000	10.6000	13.0000	+23.810%	191,606	-27.105%
2024-08-15	10.900	10.907000	10.5000	10.5000	-2.778%	12,137	-9.750%
2024-08-14	10.900	11.000000	10.4000	10.8000	-1.818%	6,916	-12.256%
2024-08-13	11.300	11.300000	10.4000	11.0000	0.000%	10,382	-13.852%
2024-08-12	11.200	11.596000	10.6000	11.0000	-2.655%	12,599	-13.852%
2024-08-09	11.400	12.050000	10.9000	11.3000	-3.419%	12,791	-16.139%
2024-08-08	11.000	12.694000	10.8000	11.7000	+8.333%	22,248	-19.006%
2024-08-07	11.100	11.500000	10.8000	10.8000	-2.703%	12,084	-12.256%
2024-08-06	11.700	11.700000	10.8010	11.1000	-3.478%	10,571	-14.628%
2024-08-05	12.300	12.350000	11.1000	11.5000	-7.258%	21,810	-17.597%
2024-08-02	12.400	12.700000	12.1000	12.4000	-3.125%	18,449	-23.578%
2024-08-01	13.500	13.595000	12.3000	12.8000	-5.882%	15,938	-25.966%
2024-07-31	13.800	14.300000	13.5000	13.6000	-1.449%	10,178	-30.321%
2024-07-30	13.600	14.200000	13.6000	13.8000	0.000%	6,415	-31.331%
2024-07-29	13.600	14.100000	12.6000	13.8000	0.000%	25,197	-31.331%
2024-07-26	13.900	13.900000	13.3000	13.8000	0.000%	5,259	-31.331%
2024-07-25	13.800	13.901000	13.3500	13.8000	-0.719%	8,895	-31.331%
2024-07-24	14.000	14.300000	13.7760	13.9000	-2.113%	4,908	-31.825%
2024-07-23	13.900	14.200000	13.7000	14.2000	0.000%	7,426	-33.265%
2024-07-22	13.800	14.200000	13.5050	14.2000	+1.429%	7,426	-33.265%
2024-07-19	14.200	14.200000	13.5000	14.0000	-0.709%	7,574	-32.312%
2024-07-18	14.700	14.800000	13.9000	14.1000	-5.369%	7,992	-32.792%
2024-07-17	14.900	15.100000	14.7000	14.9000	-1.974%	7,778	-36.401%
2024-07-16	15.100	15.500000	14.9000	15.2000	+1.333%	13,064	-37.656%
2024-07-15	14.900	15.200000	14.5000	15.0000	0.000%	15,384	-36.825%
2024-07-12	15.300	15.700000	14.9000	15.0000	+0.671%	25,721	-36.825%
2024-07-11	14.400	15.050000	14.0050	14.9000	+7.971%	12,195	-36.401%
2024-07-10	14.300	14.649000	13.2070	13.8000	-2.817%	22,145	-31.331%
2024-07-09	14.800	14.900000	14.2000	14.2000	-4.698%	14,466	-33.265%
2024-07-08	15.000	15.095000	14.8000	14.9000	+0.676%	4,694	-36.401%
2024-07-05	14.300	14.900000	14.3000	14.8000	+2.069%	9,918	-35.971%
2024-07-03	14.300	14.900000	14.3000	14.5000	+1.399%	4,855	-34.646%
2024-07-02	14.500	14.579000	14.0000	14.3000	-0.694%	16,602	-33.732%
2024-07-01	15.100	15.200000	14.0000	14.4000	-5.263%	25,433	-34.192%
2024-06-28	14.300	15.200000	14.1000	15.2000	+8.571%	159,688	-37.656%
2024-06-27	13.900	14.200000	13.8010	14.0000	+1.449%	17,513	-32.312%
2024-06-26	14.500	15.000000	13.8000	13.8000	-1.429%	22,017	-31.331%
2024-06-25	14.300	15.000000	14.0000	14.0000	-2.098%	37,157	-32.312%
2024-06-24	14.700	15.300000	14.2000	14.3000	-5.298%	31,995	-33.732%
2024-06-21	14.200	15.200000	14.2000	15.1000	+4.138%	37,489	-37.243%
2024-06-20	15.000	15.200000	14.4000	14.5000	+1.399%	29,492	-34.646%
2024-06-18	14.600	15.300000	14.3000	14.3000	-2.055%	29,721	-33.732%
2024-06-17	14.000	14.700000	14.0000	14.6000	+1.389%	12,326	-35.094%
2024-06-14	15.500	15.500000	14.3000	14.4000	-8.280%	7,900	-34.192%
2024-06-13	15.400	16.300000	15.2000	15.7000	+1.290%	9,841	-39.641%
2024-06-12	15.400	15.600000	14.8500	15.5000	+3.333%	10,633	-38.863%
2024-06-11	14.800	15.300000	14.5480	15.0000	+2.041%	11,073	-36.825%
2024-06-10	13.800	14.900000	13.8000	14.7000	+3.521%	10,543	-35.535%
2024-06-07	14.300	14.799000	14.1000	14.2000	-1.389%	11,564	-33.265%
2024-06-06	14.300	14.900000	14.0000	14.4000	+1.408%	20,169	-34.192%
2024-06-05	13.600	14.700000	13.5040	14.2000	+5.970%	26,027	-33.265%
2024-06-04	14.400	14.700000	12.8000	13.4000	+3.077%	37,557	-29.281%
2024-06-03	13.300	14.999000	13.0000	13.0000	+1.562%	48,448	-27.105%
2024-05-31	13.500	13.595000	12.6000	12.8000	-7.246%	28,233	-25.966%
2024-05-30	13.500	14.400000	13.2440	13.8000	+1.471%	17,720	-31.331%
2024-05-29	14.600	14.790000	13.1150	13.6000	+2.256%	34,620	-30.321%
2024-05-28	15.300	15.700000	13.2000	13.3000	-9.524%	31,878	-28.750%
2024-05-24	14.000	14.994000	13.7050	14.7000	+8.889%	14,245	-35.535%
2024-05-23	14.800	14.900000	13.2000	13.5000	-6.897%	18,379	-29.805%
2024-05-22	14.700	14.900000	14.3000	14.5000	-0.685%	11,219	-34.646%
2024-05-21	16.100	16.100000	14.3000	14.6000	-2.667%	12,334	-35.094%
2024-05-20	15.800	15.995000	15.0000	15.0000	-3.226%	10,182	-36.825%
2024-05-17	15.800	16.194000	15.2500	15.5000	-1.274%	11,844	-38.863%
2024-05-16	15.600	15.800000	15.3950	15.7000	+0.641%	8,184	-39.641%
2024-05-15	16.300	16.694000	14.8500	15.6000	-5.455%	18,516	-39.254%
2024-05-14	15.600	17.694000	15.2000	16.5000	+5.769%	21,292	-42.568%
2024-05-13	16.100	16.294000	15.2000	15.6000	-2.500%	18,027	-39.254%
2024-05-10	17.700	17.900000	15.5940	16.0000	-9.605%	23,170	-40.773%
2024-05-09	17.400	18.401000	17.1000	17.7000	+1.143%	18,118	-46.462%
2024-05-08	18.000	18.693000	17.3000	17.5000	-3.315%	14,005	-45.850%
2024-05-07	17.800	19.393000	17.7900	18.1000	+2.260%	18,698	-47.645%
2024-05-06	17.200	17.826000	17.2000	17.7000	+1.143%	7,623	-46.462%
2024-05-03	17.700	18.300000	17.1000	17.5000	+1.156%	17,401	-45.850%
2024-05-02	17.200	17.600000	16.8500	17.3000	+0.581%	13,424	-45.224%
2024-05-01	17.000	18.300000	16.7000	17.2000	+0.585%	16,253	-44.905%
2024-04-30	18.300	18.457000	16.8090	17.1000	-7.065%	15,085	-44.583%
2024-04-29	17.200	19.900000	17.1000	18.4000	+6.358%	34,681	-48.498%
2024-04-26	18.000	18.400000	17.0000	17.3000	-3.352%	16,308	-45.224%
2024-04-25	19.300	19.300000	17.8000	17.9000	-8.205%	13,099	-47.060%
2024-04-24	19.100	20.500000	18.5000	19.5000	+1.563%	20,745	-51.404%
2024-04-23	19.100	19.851000	18.7070	19.2000	+1.053%	7,354	-50.644%
2024-04-22	20.100	20.100000	18.7000	19.0000	-5.473%	15,468	-50.125%
2024-04-19	20.600	21.000000	19.1000	20.1000	-3.828%	26,466	-52.854%
2024-04-18	21.700	22.800000	20.2000	20.9000	-2.336%	35,674	-54.659%
2024-04-17	23.000	23.609000	20.8000	21.4000	-6.140%	19,425	-55.718%
2024-04-16	18.000	22.992000	18.0000	22.8000	+21.925%	38,829	-58.437%
2024-04-15	21.500	21.900000	18.6000	18.7000	-14.612%	38,295	-49.325%
2024-04-12	22.100	22.600000	21.5000	21.9000	-2.232%	38,496	-56.729%
2024-04-11	22.100	23.200000	21.5000	22.4000	+2.283%	48,358	-57.695%
2024-04-10	21.500	22.500000	21.0040	21.9000	-0.905%	18,433	-56.729%
2024-04-09	20.700	23.192000	20.5000	22.1000	+8.333%	26,671	-57.121%
2024-04-08	22.100	22.100000	20.1990	20.4000	-6.849%	20,660	-53.548%
2024-04-05	21.800	22.300000	20.6000	21.9000	-1.351%	39,886	-56.729%
2024-04-04	21.700	23.000000	19.8000	22.2000	+3.738%	66,552	-57.314%
2024-04-03	20.000	23.000000	19.9070	21.4000	+7.000%	103,164	-55.718%
2024-04-02	17.700	21.300000	15.6940	20.0000	+9.290%	133,211	-52.619%
2024-04-01	19.400	27.300000	16.2000	18.3000	-6.633%	621,915	-48.217%
2024-03-28	13.400	21.900000	12.7000	19.6000	+58.065%	1,260,812	-51.652%
2024-03-27	12.600	12.700000	11.8000	12.4000	+7.826%	12,248	-23.578%
2024-03-26	12.300	12.750000	11.5000	11.5000	-7.258%	24,731	-17.597%
2024-03-25	11.800	13.099000	11.8000	12.4000	+2.479%	12,842	-23.578%
2024-03-22	13.900	14.800000	11.6000	12.1000	-15.385%	32,777	-21.683%
2024-03-21	13.700	15.299000	13.7000	14.3000	0.000%	13,296	-33.732%
2024-03-20	14.200	14.550000	13.0000	14.3000	+0.704%	13,467	-33.732%
2024-03-19	14.800	15.095000	14.1000	14.2000	-4.698%	10,035	-33.265%
2024-03-18	16.300	18.600000	14.8000	14.9000	+3.472%	36,151	-36.401%
2024-03-15	14.100	14.763000	14.1000	14.4000	-4.000%	22,630	-34.192%
2024-03-14	16.100	16.602000	14.5000	15.0000	-7.407%	6,135	-36.825%
2024-03-13	17.000	17.500000	15.8000	16.2000	-4.142%	10,820	-41.504%
2024-03-12	17.000	17.594000	16.7000	16.9000	-1.744%	4,740	-43.927%
2024-03-11	16.600	17.894000	16.6000	17.2000	+1.775%	5,662	-44.905%
2024-03-08	17.600	18.000000	16.6500	16.9000	+0.595%	8,693	-43.927%
2024-03-07	16.500	17.000000	16.0060	16.8000	+0.599%	6,816	-43.593%
2024-03-06	17.200	17.302000	16.5500	16.7000	0.000%	6,708	-43.256%
2024-03-05	17.300	17.700000	16.5000	16.7000	-3.468%	4,808	-43.256%
2024-03-04	17.000	17.700000	16.7000	17.3000	+1.170%	6,148	-45.224%
2024-03-01	16.700	17.994000	16.4000	17.1000	+2.395%	5,343	-44.583%
2024-02-29	18.100	18.100000	16.5000	16.7000	-5.114%	11,708	-43.256%
2024-02-28	18.000	18.494000	17.2060	17.6000	0.000%	5,736	-46.157%
2024-02-27	17.200	17.600000	16.8500	17.6000	+2.924%	6,615	-46.157%
2024-02-26	17.100	17.594000	16.8000	17.1000	+1.183%	4,174	-44.583%
2024-02-23	17.500	17.500000	16.8000	16.9000	-2.312%	5,428	-43.927%
2024-02-22	18.400	18.500000	17.1000	17.3000	-5.978%	8,997	-45.224%
2024-02-21	19.200	19.200000	18.3000	18.4000	-2.646%	6,341	-48.498%
2024-02-20	21.100	21.992000	18.6000	18.9000	-10.000%	10,600	-49.861%
2024-02-16	19.400	22.500000	19.2540	21.0000	+9.375%	19,427	-54.875%
2024-02-15	18.300	19.300000	17.5000	19.2000	+3.226%	10,868	-50.644%
2024-02-14	18.300	18.600000	17.0000	18.6000	+4.494%	5,252	-49.052%
2024-02-13	19.500	20.268000	17.7000	17.8000	-11.443%	10,177	-46.762%
2024-02-12	19.600	20.900000	19.0000	20.1000	+2.551%	7,112	-52.854%
2024-02-09	19.000	20.500000	18.0000	19.6000	+4.255%	5,841	-51.652%
2024-02-08	17.900	19.000000	17.6070	18.8000	+3.867%	6,984	-49.594%
2024-02-07	17.800	19.000000	17.2000	18.1000	0.000%	6,716	-47.645%
2024-02-06	16.100	18.200000	16.1000	18.1000	+11.728%	4,267	-47.645%
2024-02-05	17.000	17.000000	16.0100	16.2000	-5.263%	4,067	-41.504%
2024-02-02	17.300	17.894000	16.7650	17.1000	-1.724%	5,364	-44.583%
2024-02-01	18.400	18.600000	16.5000	17.4000	-3.333%	10,001	-45.539%
2024-01-31	19.500	20.000000	17.9000	18.0000	-8.163%	6,396	-47.354%
2024-01-30	19.200	20.500000	19.0070	19.6000	+0.513%	6,065	-51.652%
2024-01-29	19.700	21.000000	19.2000	19.5000	-1.515%	9,470	-51.404%
2024-01-26	18.300	21.486000	18.1000	19.8000	+11.236%	19,920	-52.140%
2024-01-25	17.400	18.100000	16.8260	17.8000	+5.325%	6,599	-46.762%
2024-01-24	17.200	18.000000	16.9000	16.9000	-1.744%	7,421	-43.927%
2024-01-23	16.200	17.300000	16.0000	17.2000	+6.832%	4,955	-44.905%
2024-01-22	15.600	16.500000	15.6000	16.1000	+3.205%	8,733	-41.141%
2024-01-19	16.700	16.994000	15.1050	15.6000	-4.294%	8,652	-39.254%
2024-01-18	14.500	17.799000	14.5000	16.3000	+12.414%	22,043	-41.863%
2024-01-17	15.500	16.900000	14.3000	14.5000	-7.051%	11,223	-34.646%
2024-01-16	16.000	17.000000	15.6000	15.6000	-4.294%	13,887	-39.254%
2024-01-12	16.900	17.000000	16.1000	16.3000	-1.212%	7,183	-41.863%
2024-01-11	16.600	17.400000	15.9000	16.5000	-1.786%	6,351	-42.568%
2024-01-10	16.900	17.800000	16.5060	16.8000	-0.592%	7,831	-43.593%
2024-01-09	18.700	19.000000	16.7000	16.9000	-9.626%	16,091	-43.927%
2024-01-08	19.900	19.993000	18.0000	18.7000	-4.592%	11,225	-49.325%
2024-01-05	18.100	19.800000	17.5000	19.6000	+7.104%	29,595	-51.652%
2024-01-04	18.000	19.000000	17.8000	18.3000	+1.667%	18,447	-48.217%
2024-01-03	21.700	21.700000	17.6000	18.0000	-18.919%	26,158	-47.354%
2024-01-02	22.400	23.126000	21.3000	22.2000	0.000%	22,748	-57.314%
2023-12-29	25.800	26.500000	21.7000	22.2000	-13.619%	26,849	-57.314%
2023-12-28	27.500	28.090000	24.8000	25.7000	-7.220%	16,920	-63.127%

.dark-mode .rGzbSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGzbSG{ color: #333333; background-color: white; border: 2px solid #333333; }SSTSystem1, Inc.stock NYSE

SST
System1, Inc.
stock NYSE