Dark

SST
System1, Inc.
stock NYSE

Market Open

Aug 14, 2026 3:17:55 PM EDT

2.28USD+33.824%(+0.58)3,111,620

1.95Bid 2.28Ask 0.33Spread

Pre-market

Aug 14, 2026 9:24:30 AM EDT

1.80USD+5.882%(+0.10)8,069

After-hours

Aug 13, 2026 4:10:30 PM EDT

1.70USD+1.796%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	1.7300	2.330000	1.7300	2.2800	+34.118%	3,111,620	0.000%
2026-08-13	1.8600	1.940000	1.6700	1.7000	-10.053%	110,379	+34.118%
2026-08-12	1.7100	2.000000	1.6550	1.8900	+11.176%	154,533	+20.635%
2026-08-11	1.6900	1.730000	1.6300	1.7000	0.000%	61,179	+34.118%
2026-08-10	1.6600	1.759900	1.6600	1.7000	+1.796%	45,472	+34.118%
2026-08-07	1.7000	1.751400	1.6054	1.6700	+0.602%	55,857	+36.527%
2026-08-06	1.6500	1.690000	1.6001	1.6600	-1.190%	43,735	+37.349%
2026-08-05	1.9900	2.000000	1.6800	1.6800	-16.418%	79,621	+35.714%
2026-08-04	1.8300	2.060000	1.7900	2.0100	+14.205%	66,891	+13.433%
2026-08-03	1.7100	1.800000	1.7000	1.7600	+1.149%	30,398	+29.545%
2026-07-31	1.7800	1.849900	1.6914	1.7400	-1.695%	15,108	+31.034%
2026-07-30	1.7500	1.800000	1.7064	1.7700	+1.724%	30,106	+28.814%
2026-07-29	1.7800	1.845000	1.7110	1.7400	-4.918%	28,792	+31.034%
2026-07-28	1.9000	1.920000	1.7700	1.8300	-4.188%	55,841	+24.590%
2026-07-27	1.8000	1.979900	1.8000	1.9100	+4.372%	58,365	+19.372%
2026-07-24	1.8500	2.120000	1.8000	1.8300	+1.105%	201,338	+24.590%
2026-07-23	1.7700	1.840000	1.6507	1.8100	+0.556%	35,081	+25.967%
2026-07-22	1.7500	1.850000	1.7200	1.8000	+3.448%	60,428	+26.667%
2026-07-21	1.7000	1.792600	1.6300	1.7400	-0.571%	106,690	+31.034%
2026-07-20	1.7500	1.815000	1.4400	1.7500	-0.568%	694,788	+30.286%
2026-07-17	1.8600	1.900000	1.7500	1.7600	-7.853%	84,723	+29.545%
2026-07-16	2.5200	2.560000	1.9100	1.9100	-24.803%	269,815	+19.372%
2026-07-15	2.6200	2.665000	2.5200	2.5400	-2.308%	14,954	-10.236%
2026-07-14	2.5900	2.700000	2.5301	2.6000	-0.383%	24,074	-12.308%
2026-07-13	2.7100	2.765000	2.5801	2.6100	-1.880%	29,113	-12.644%
2026-07-10	2.6000	2.740000	2.5000	2.6600	+2.308%	16,492	-14.286%
2026-07-09	2.5400	2.650000	2.5160	2.6000	+1.563%	24,294	-12.308%
2026-07-08	2.5071	2.660000	2.5000	2.5600	-0.389%	24,077	-10.938%
2026-07-07	2.7500	2.790000	2.5100	2.5700	-8.541%	37,436	-11.284%
2026-07-06	2.5400	2.870000	2.4101	2.8100	+12.400%	78,403	-18.861%
2026-07-02	2.5600	2.560000	2.2500	2.5000	-1.575%	110,103	-8.800%
2026-07-01	2.3600	2.600000	2.3600	2.5400	+9.957%	56,608	-10.236%
2026-06-30	2.4200	2.525000	2.3100	2.3100	-4.545%	32,922	-1.299%
2026-06-29	2.5400	2.599900	2.3550	2.4200	-3.586%	84,431	-5.785%
2026-06-26	2.2700	2.592000	2.2700	2.5100	+10.088%	139,031	-9.163%
2026-06-25	2.3900	2.459900	2.2600	2.2800	-4.202%	57,681	0.000%
2026-06-24	2.6900	2.790300	2.3650	2.3800	-13.139%	119,156	-4.202%
2026-06-23	2.7900	2.875000	2.6650	2.7400	-0.725%	34,925	-16.788%
2026-06-22	2.8100	2.890000	2.7600	2.7600	-3.158%	38,619	-17.391%
2026-06-18	3.1000	3.100000	2.8100	2.8500	-6.557%	33,601	-20.000%
2026-06-17	3.1000	3.180000	2.9900	3.0500	-2.244%	80,105	-25.246%
2026-06-16	2.8600	3.120000	2.7500	3.1200	+8.333%	201,031	-26.923%
2026-06-15	3.0000	3.065000	2.8800	2.8800	-3.356%	64,564	-20.833%
2026-06-12	3.0600	3.180000	2.9500	2.9800	-3.247%	45,727	-23.490%
2026-06-11	3.0800	3.179900	2.9700	3.0800	+0.654%	56,649	-25.974%
2026-06-10	2.9700	3.119900	2.9500	3.0600	+1.325%	65,560	-25.490%
2026-06-09	3.1000	3.218600	3.0100	3.0200	-1.948%	65,624	-24.503%
2026-06-08	3.0700	3.220000	3.0001	3.0800	+0.984%	42,071	-25.974%
2026-06-05	3.3400	3.340000	3.0300	3.0500	-9.496%	87,745	-25.246%
2026-06-04	3.2400	3.500000	3.1001	3.3700	+1.506%	115,949	-32.344%
2026-06-03	3.4600	3.463000	3.1100	3.3200	-5.949%	103,611	-31.325%
2026-06-02	3.4700	3.879900	3.3300	3.5300	+0.570%	220,148	-35.411%
2026-06-01	3.0000	3.780000	2.9012	3.5100	+17.391%	635,835	-35.043%
2026-05-29	2.8500	3.000000	2.7900	2.9900	+4.181%	155,987	-23.746%
2026-05-28	2.8700	3.010000	2.7950	2.8700	-0.692%	173,210	-20.557%
2026-05-27	2.7700	2.918800	2.7100	2.8900	+1.761%	82,853	-21.107%
2026-05-26	2.9200	3.060000	2.7500	2.8400	-3.729%	273,106	-19.718%
2026-05-22	2.5700	2.989900	2.5700	2.9500	+14.786%	247,404	-22.712%
2026-05-21	2.6100	2.760000	2.4300	2.5700	0.000%	303,469	-11.284%
2026-05-20	2.8000	2.878900	2.5400	2.5700	-8.214%	177,025	-11.284%
2026-05-19	2.8700	2.950000	2.7500	2.8000	-4.110%	186,493	-18.571%
2026-05-18	3.0200	3.100000	2.8800	2.9200	-3.311%	201,977	-21.918%
2026-05-15	3.2000	3.328700	2.8900	3.0200	-5.031%	365,775	-24.503%
2026-05-14	3.4300	3.495700	3.1600	3.1800	-9.915%	462,912	-28.302%
2026-05-13	3.2600	3.880000	3.2500	3.5300	-20.674%	984,727	-35.411%
2026-05-12	3.8300	5.199400	3.8100	4.4500	+16.188%	1,532,318	-48.764%
2026-05-11	3.7300	4.200000	3.6000	3.8300	-2.296%	405,805	-40.470%
2026-05-08	3.8000	4.050000	3.4100	3.9200	0.000%	527,423	-41.837%
2026-05-07	4.3000	4.349400	3.9000	3.9200	-12.108%	557,115	-41.837%
2026-05-06	4.2400	4.679400	4.1100	4.4600	+12.060%	1,504,339	-48.879%
2026-05-05	3.6900	3.980000	3.4600	3.9800	+7.278%	698,391	-42.714%
2026-05-04	3.5100	3.780000	3.3500	3.7100	-5.838%	902,428	-38.544%
2026-05-01	3.6900	4.300000	3.6100	3.9400	+21.605%	10,177,453	-42.132%
2026-04-30	3.4100	3.570000	3.1500	3.2400	-11.717%	497,848	-29.630%
2026-04-29	3.8600	3.860000	3.4370	3.6700	-7.089%	436,906	-37.875%
2026-04-28	3.8200	4.050000	3.5600	3.9500	-1.741%	635,343	-42.278%
2026-04-27	3.8000	4.350000	3.6601	4.0200	+3.077%	1,554,591	-43.284%
2026-04-24	4.7000	4.970000	3.7800	3.9000	+1.828%	8,778,022	-41.538%
2026-04-23	3.0000	4.330000	2.7502	3.8300	+36.786%	29,897,729	-40.470%
2026-04-22	2.6300	2.870000	2.5500	2.8000	+7.280%	789,806	-18.571%
2026-04-21	2.8400	2.920000	2.4401	2.6100	-2.612%	1,089,688	-12.644%
2026-04-20	2.4500	3.600000	2.4000	2.6800	+24.651%	11,303,673	-14.925%
2026-04-17	2.2400	2.299100	2.1000	2.1500	-4.867%	202,100	+6.047%
2026-04-16	2.1000	2.458000	2.1000	2.2600	+7.109%	532,987	+0.885%
2026-04-15	2.1800	2.259900	2.0100	2.1100	-6.637%	300,169	+8.057%
2026-04-14	2.4100	2.442800	2.0501	2.2600	-6.224%	344,793	+0.885%
2026-04-13	2.5100	2.600000	2.2200	2.4100	-5.859%	621,666	-5.394%
2026-04-10	2.6400	3.050000	2.4501	2.5600	+2.400%	769,897	-10.938%
2026-04-09	3.0700	3.070000	2.3950	2.5000	-17.763%	693,420	-8.800%
2026-04-08	3.5600	3.648500	2.8000	3.0400	-13.390%	634,353	-25.000%
2026-04-07	3.6900	3.898400	3.4201	3.5100	-5.135%	531,255	-35.043%
2026-04-06	3.4000	4.179900	3.3600	3.7000	+3.641%	1,329,966	-38.378%
2026-04-02	4.3500	5.600000	3.4537	3.5700	-31.609%	2,677,227	-36.134%
2026-04-01	3.1900	5.800000	3.1200	5.2200	+72.848%	17,563,521	-56.322%
2026-03-31	4.0400	4.170000	2.7900	3.0200	-3.822%	5,808,813	-24.503%
2026-03-30	3.1800	4.470000	3.0000	3.1400	-5.422%	14,332,034	-27.389%
2026-03-27	1.4100	4.750000	1.4100	3.3200	+142.336%	89,537,910	-31.325%
2026-03-26	1.4600	1.579500	1.3500	1.3700	-8.667%	43,211	+66.423%
2026-03-25	1.5000	1.630000	1.4800	1.5000	+5.634%	44,024	+52.000%
2026-03-24	1.5800	1.660000	1.3950	1.4200	-11.250%	51,152	+60.563%
2026-03-23	1.8200	1.850000	1.4900	1.6000	-7.514%	114,758	+42.500%
2026-03-20	1.7000	1.859900	1.5200	1.7300	+14.570%	105,461	+31.792%
2026-03-19	1.7000	1.735000	1.4800	1.5100	-11.176%	26,183	+50.993%
2026-03-18	1.6600	1.810000	1.6600	1.7000	-1.163%	17,958	+34.118%
2026-03-17	1.8000	1.930000	1.6015	1.7200	-6.522%	29,177	+32.558%
2026-03-16	2.0100	2.010000	1.7491	1.8400	-8.458%	74,975	+23.913%
2026-03-13	2.2800	2.400000	1.8000	2.0100	-4.286%	61,742	+13.433%
2026-03-12	2.4200	2.565000	1.9500	2.1000	-16.996%	85,604	+8.571%
2026-03-11	2.8200	2.820000	2.5300	2.5300	-9.643%	13,446	-9.881%
2026-03-10	2.9100	2.910000	2.6300	2.8000	-3.448%	20,568	-18.571%
2026-03-09	2.9500	2.950000	2.8000	2.9000	-5.537%	14,814	-21.379%
2026-03-06	3.1300	3.130000	2.8200	3.0700	-3.762%	22,068	-25.733%
2026-03-05	3.1600	3.200000	2.8900	3.1900	+3.571%	18,276	-28.527%
2026-03-04	3.1300	3.250000	3.0100	3.0800	-1.282%	11,430	-25.974%
2026-03-03	3.0500	3.120000	3.0201	3.1200	-3.106%	1,598	-26.923%
2026-03-02	3.3300	3.530700	2.9525	3.2200	-2.719%	12,678	-29.193%
2026-02-27	3.4400	3.510000	3.1800	3.3100	-1.194%	11,394	-31.118%
2026-02-26	3.2200	3.370000	3.2200	3.3500	+4.361%	5,820	-31.940%
2026-02-25	3.3700	3.495000	3.1600	3.2100	-2.134%	8,015	-28.972%
2026-02-24	3.3100	3.340000	3.2100	3.2800	-0.606%	3,404	-30.488%
2026-02-23	3.5700	3.570000	3.3000	3.3000	-6.010%	6,054	-30.909%
2026-02-20	3.2500	3.511000	3.2300	3.5110	+5.120%	4,406	-35.061%
2026-02-19	3.3400	3.490000	3.3400	3.3400	-0.890%	4,902	-31.737%
2026-02-18	3.2400	3.410000	3.1100	3.3700	+5.643%	24,322	-32.344%
2026-02-17	3.2900	3.363300	3.1900	3.1900	-3.916%	5,954	-28.527%
2026-02-13	3.4000	3.499900	3.2659	3.3200	+1.840%	5,692	-31.325%
2026-02-12	3.5100	3.510000	3.2600	3.2600	-5.780%	5,219	-30.061%
2026-02-11	3.6700	3.695000	3.4600	3.4600	-6.736%	6,647	-34.104%
2026-02-10	3.7099	3.709900	3.7099	3.7099	+3.628%	1,346	-38.543%
2026-02-09	3.7200	3.720000	3.4500	3.5800	-2.186%	6,787	-36.313%
2026-02-06	3.7900	3.861500	3.5900	3.6600	-5.864%	6,567	-37.705%
2026-02-05	3.9500	3.950000	3.7400	3.8880	-3.042%	6,036	-41.358%
2026-02-04	4.0700	4.070000	3.8700	4.0100	+0.300%	5,441	-43.142%
2026-02-03	4.0700	4.247300	3.8900	3.9980	+1.990%	7,980	-42.971%
2026-02-02	3.9800	3.980000	3.9200	3.9200	-1.259%	1,916	-41.837%
2026-01-30	4.2100	4.210000	3.9000	3.9700	-4.106%	8,397	-42.569%
2026-01-29	4.0900	4.219900	4.0900	4.1400	+0.976%	7,172	-44.928%
2026-01-28	4.1700	4.500000	4.0901	4.1000	-1.914%	3,829	-44.390%
2026-01-27	4.1800	4.315300	4.1500	4.1800	-2.562%	3,470	-45.455%
2026-01-26	4.5000	4.544000	4.2400	4.2899	-5.716%	8,085	-46.852%
2026-01-23	4.3400	4.599900	4.3110	4.5500	+3.409%	8,046	-49.890%
2026-01-22	4.4350	4.560000	4.3400	4.4000	+5.263%	3,703	-48.182%
2026-01-21	4.2300	4.510000	4.1300	4.1800	+1.456%	9,109	-45.455%
2026-01-20	4.0900	4.310000	4.0900	4.1200	-2.370%	6,929	-44.660%
2026-01-16	4.4000	4.530000	4.0200	4.2200	-4.955%	23,609	-45.972%
2026-01-15	4.2800	4.560300	4.2800	4.4400	+0.909%	5,447	-48.649%
2026-01-14	4.4500	4.515000	4.3900	4.4000	+0.228%	10,189	-48.182%
2026-01-13	4.5100	4.545000	4.3900	4.3900	-2.876%	4,821	-48.064%
2026-01-12	4.5100	4.575000	4.3321	4.5200	-0.441%	8,974	-49.558%
2026-01-09	4.6600	4.720000	4.5300	4.5400	-1.944%	8,134	-49.780%
2026-01-08	4.5100	4.745400	4.4546	4.6300	+3.118%	6,858	-50.756%
2026-01-07	4.5300	4.672400	4.4700	4.4900	-1.965%	7,943	-49.220%
2026-01-06	4.2000	4.730000	4.2000	4.5800	+10.096%	31,098	-50.218%
2026-01-05	4.2100	4.570000	4.1600	4.1600	-2.804%	21,221	-45.192%
2026-01-02	4.0000	4.420000	3.9201	4.2800	+9.184%	12,674	-46.729%
2025-12-31	4.4300	4.630000	3.9100	3.9200	-9.259%	43,331	-41.837%
2025-12-30	4.2600	4.410000	4.1609	4.3200	+0.465%	19,216	-47.222%
2025-12-29	4.5900	4.655000	4.2200	4.3000	-6.725%	16,225	-46.977%
2025-12-26	4.7700	4.770000	4.5401	4.6100	0.000%	10,756	-50.542%
2025-12-24	4.3601	4.635000	4.3601	4.6100	-1.073%	3,275	-50.542%
2025-12-23	4.5500	4.750000	4.4900	4.6600	+2.843%	16,068	-51.073%
2025-12-22	4.5500	4.769900	4.4000	4.5312	-0.411%	15,681	-49.682%
2025-12-19	4.4700	4.632200	4.4001	4.5499	+1.787%	9,470	-49.889%
2025-12-18	4.2200	4.610000	4.1747	4.4700	+6.683%	31,512	-48.993%
2025-12-17	4.2900	4.290000	4.1000	4.1900	+0.239%	33,523	-45.585%
2025-12-16	4.1500	4.288200	4.0700	4.1800	+0.723%	10,905	-45.455%
2025-12-15	4.3700	4.370000	4.1500	4.1500	-5.467%	12,872	-45.060%
2025-12-12	4.3000	4.570000	4.1300	4.3900	+3.783%	13,668	-48.064%
2025-12-11	4.1200	4.689900	4.0500	4.2300	+1.928%	62,625	-46.099%
2025-12-10	4.2500	5.000000	4.1500	4.1500	-2.353%	52,676	-45.060%
2025-12-09	4.3800	4.500000	4.1022	4.2500	-2.523%	19,894	-46.353%
2025-12-08	4.2300	5.250000	4.1200	4.3600	+5.825%	131,882	-47.706%
2025-12-05	3.9600	4.280000	3.9600	4.1200	+5.102%	37,492	-44.660%
2025-12-04	3.8300	4.200000	3.8300	3.9200	+1.031%	13,188	-41.837%
2025-12-03	3.6100	4.000000	3.5400	3.8800	+7.182%	32,695	-41.237%
2025-12-02	3.7000	3.810000	3.6100	3.6200	-4.233%	11,701	-37.017%
2025-12-01	3.7300	4.009900	3.6900	3.7800	0.000%	14,118	-39.683%
2025-11-28	3.6400	3.950000	3.6400	3.7800	+2.997%	7,715	-39.683%
2025-11-26	3.4900	3.750000	3.4900	3.6700	+4.857%	23,096	-37.875%
2025-11-25	3.4600	3.615000	3.4490	3.5000	-0.285%	12,600	-34.857%
2025-11-24	3.3700	3.590000	3.2400	3.5100	+4.464%	12,907	-35.043%
2025-11-21	3.4500	3.609900	3.0800	3.3600	-2.041%	50,704	-32.143%
2025-11-20	3.4300	3.585000	3.4200	3.4300	+0.292%	25,792	-33.528%
2025-11-19	3.9200	4.334000	3.4200	3.4200	-11.169%	31,674	-33.333%
2025-11-18	3.8050	3.970000	3.4200	3.8500	+8.146%	17,249	-40.779%
2025-11-17	3.5300	3.820000	3.4900	3.5600	-0.559%	23,730	-35.955%
2025-11-14	3.5900	3.925000	3.4550	3.5800	-2.186%	33,677	-36.313%
2025-11-13	3.8400	4.040000	3.5600	3.6600	-7.809%	23,647	-37.705%
2025-11-12	4.2500	4.330000	3.9700	3.9700	-8.314%	23,378	-42.569%
2025-11-11	4.4100	4.613300	4.2700	4.3300	-1.814%	21,725	-47.344%
2025-11-10	4.6800	4.950000	4.3600	4.4100	-5.161%	17,992	-48.299%
2025-11-07	4.3500	4.683400	4.3500	4.6500	+3.795%	21,719	-50.968%
2025-11-06	5.2000	5.200000	4.4000	4.4800	-18.841%	75,370	-49.107%
2025-11-05	5.5900	6.050000	5.5200	5.5200	-2.988%	25,791	-58.696%
2025-11-04	5.6300	5.850000	5.5400	5.6900	-1.386%	4,694	-59.930%
2025-11-03	5.6600	5.810000	5.4700	5.7700	+2.124%	6,808	-60.485%
2025-10-31	5.3800	5.750000	5.2500	5.6500	+8.031%	16,607	-59.646%
2025-10-30	5.4900	5.625000	5.2100	5.2300	-7.597%	12,407	-56.405%
2025-10-29	5.7500	5.890400	5.5800	5.6600	-2.245%	14,597	-59.717%
2025-10-28	6.1000	6.139500	5.7500	5.7900	-6.311%	10,453	-60.622%
2025-10-27	6.2500	6.600000	6.0550	6.1800	+0.325%	25,886	-63.107%
2025-10-24	6.0900	6.347800	5.9000	6.1600	+3.529%	8,009	-62.987%
2025-10-23	6.0100	6.269900	5.7800	5.9500	+2.058%	31,607	-61.681%
2025-10-22	6.8400	7.074700	5.7000	5.8300	-15.138%	67,138	-60.892%
2025-10-21	6.9100	6.990000	6.7300	6.8700	-0.723%	18,207	-66.812%
2025-10-20	6.8100	7.260000	6.8100	6.9200	+1.318%	40,486	-67.052%
2025-10-17	7.1400	7.243900	6.7100	6.8300	-4.208%	13,982	-66.618%
2025-10-16	7.6900	7.940000	7.1300	7.1300	-9.172%	45,060	-68.022%
2025-10-15	7.8800	8.174600	7.3300	7.8500	-1.134%	38,308	-70.955%
2025-10-14	7.4900	8.190000	7.4900	7.9400	+3.520%	17,706	-71.285%
2025-10-13	7.7000	7.915000	7.5600	7.6700	-0.776%	19,625	-70.274%
2025-10-10	7.7400	8.090000	7.6000	7.7300	-1.654%	18,539	-70.505%
2025-10-09	7.9100	7.970000	7.5801	7.8600	-0.380%	6,406	-70.992%
2025-10-08	7.8900	8.130000	7.6500	7.8900	+3.543%	13,341	-71.103%
2025-10-07	8.1400	8.140000	7.5000	7.6200	-4.988%	15,295	-70.079%
2025-10-06	7.9300	8.390000	7.7110	8.0200	+0.881%	26,151	-71.571%
2025-10-03	7.4800	9.300000	7.4800	7.9500	+4.331%	78,659	-71.321%
2025-10-02	7.2100	7.950000	7.0800	7.6200	+6.872%	22,211	-70.079%
2025-10-01	7.0000	7.157500	6.7000	7.1300	+1.278%	30,666	-68.022%
2025-09-30	7.1100	7.227400	6.9400	7.0400	-3.694%	18,890	-67.614%
2025-09-29	7.3800	7.490000	7.1545	7.3100	-0.949%	13,659	-68.810%
2025-09-26	7.2300	7.556700	7.1134	7.3800	+0.545%	8,314	-69.106%
2025-09-25	7.8900	7.890000	6.9600	7.3400	-7.440%	24,274	-68.937%
2025-09-24	8.0500	8.200000	7.7300	7.9300	-0.377%	14,107	-71.248%
2025-09-23	8.6200	9.049900	7.7000	7.9600	-8.083%	33,723	-71.357%
2025-09-22	8.4400	8.790000	8.2950	8.6600	+2.973%	27,260	-73.672%
2025-09-19	8.5300	8.725000	8.2700	8.4100	-4.757%	45,674	-72.889%
2025-09-18	8.8400	9.270000	8.5000	8.8300	+5.622%	54,296	-74.179%
2025-09-17	8.6900	8.720000	8.2093	8.3600	-1.182%	27,988	-72.727%
2025-09-16	8.9200	8.964000	8.3101	8.4600	-4.515%	22,632	-73.050%
2025-09-15	8.8300	9.000000	8.5931	8.8600	-0.673%	49,942	-74.266%
2025-09-12	8.6800	8.985000	8.4059	8.9200	+1.943%	51,660	-74.439%
2025-09-11	8.0000	8.820000	8.0000	8.7500	+8.025%	59,003	-73.943%
2025-09-10	7.9900	8.220000	7.6741	8.1000	+2.792%	33,030	-71.852%
2025-09-09	7.7400	8.065000	7.5100	7.8800	+1.940%	35,688	-71.066%
2025-09-08	7.5900	7.850000	7.5427	7.7300	-0.515%	23,607	-70.505%
2025-09-05	7.4500	7.900000	7.2427	7.7700	+4.016%	31,305	-70.656%
2025-09-04	7.1700	7.490000	6.9200	7.4700	+5.063%	30,074	-69.478%
2025-09-03	6.8800	7.180000	6.6200	7.1100	+4.252%	39,664	-67.932%
2025-09-02	7.0100	7.245000	6.7000	6.8200	-4.213%	54,889	-66.569%
2025-08-29	7.2500	7.797300	6.9000	7.1200	-3.914%	31,755	-67.978%
2025-08-28	7.7000	7.934100	7.2226	7.4100	-2.372%	61,380	-69.231%
2025-08-27	7.3300	7.960000	7.2541	7.5900	+4.402%	45,431	-69.960%
2025-08-26	8.2800	8.280000	7.1800	7.2700	-10.247%	58,328	-68.638%
2025-08-25	7.2600	8.320000	6.7500	8.1000	+8.000%	88,755	-71.852%
2025-08-22	6.7900	7.657300	6.5124	7.5000	+11.441%	80,872	-69.600%
2025-08-21	6.3300	7.460000	6.1723	6.7300	+4.829%	91,773	-66.122%
2025-08-20	6.5800	6.900000	6.1200	6.4200	-2.727%	87,589	-64.486%
2025-08-19	5.9500	6.850000	5.9500	6.6000	+9.453%	59,634	-65.455%
2025-08-18	5.7900	6.250000	5.6481	6.0300	+4.145%	36,490	-62.189%
2025-08-15	5.9100	5.990000	5.7100	5.7900	-3.980%	25,428	-60.622%
2025-08-14	5.7800	6.090000	5.7350	6.0300	+1.174%	35,496	-62.189%
2025-08-13	5.7000	6.200000	5.5600	5.9600	+3.472%	65,382	-61.745%
2025-08-12	5.5800	5.929900	5.5200	5.7600	+1.230%	28,425	-60.417%
2025-08-11	5.6600	5.768000	5.4763	5.6900	+4.596%	19,214	-59.930%
2025-08-08	5.3800	5.840000	4.9519	5.4400	-7.640%	62,091	-58.088%
2025-08-07	5.2600	6.307025	5.2600	5.8900	+12.405%	109,524	-61.290%
2025-08-06	5.4200	5.690000	5.2119	5.2400	-3.499%	30,585	-56.489%
2025-08-05	5.8300	6.307800	5.3000	5.4300	-8.739%	53,974	-58.011%
2025-08-04	6.0300	6.368700	5.7600	5.9500	-0.833%	27,150	-61.681%
2025-08-01	6.0700	6.165300	5.6900	6.0000	-3.537%	43,582	-62.000%
2025-07-31	6.4900	6.515000	6.0100	6.2200	-3.416%	29,901	-63.344%
2025-07-30	7.1800	7.270900	6.4100	6.4400	-9.168%	45,980	-64.596%
2025-07-29	7.7500	7.750000	6.5400	7.0900	-4.704%	88,748	-67.842%
2025-07-28	7.6600	7.680200	7.0325	7.4400	-0.932%	43,038	-69.355%
2025-07-25	7.0500	7.680000	6.9200	7.5100	+5.924%	54,803	-69.640%
2025-07-24	7.0800	7.280000	6.8667	7.0900	-0.421%	49,120	-67.842%
2025-07-23	7.4300	7.540000	6.8700	7.1200	-0.697%	40,469	-67.978%
2025-07-22	6.8100	7.508400	6.6800	7.1700	+4.367%	80,814	-68.201%
2025-07-21	6.2500	6.990000	6.2100	6.8700	+10.806%	73,038	-66.812%
2025-07-18	6.6800	6.697800	6.1900	6.2000	-2.054%	40,331	-63.226%
2025-07-17	5.8700	6.935400	5.7501	6.3300	+8.576%	108,257	-63.981%
2025-07-16	6.0400	6.230900	5.5800	5.8300	-2.508%	82,635	-60.892%
2025-07-15	6.1300	6.527800	5.9000	5.9800	-5.529%	61,502	-61.873%
2025-07-14	6.1900	6.467800	5.9300	6.3300	+2.262%	59,156	-63.981%
2025-07-11	6.4400	6.800000	5.9300	6.1900	-3.733%	57,624	-63.166%
2025-07-10	6.1900	7.600000	6.1322	6.4300	+3.210%	289,320	-64.541%
2025-07-09	5.4800	6.490000	5.3220	6.2300	+11.449%	134,964	-63.403%
2025-07-08	5.6000	5.828100	5.2001	5.5900	-0.179%	71,120	-59.213%
2025-07-07	5.9400	6.317800	5.5201	5.6000	-7.285%	79,347	-59.286%
2025-07-03	6.6500	6.820000	5.6118	6.0400	-3.668%	201,281	-62.252%
2025-07-02	5.1800	6.719900	4.9801	6.2700	+24.652%	420,589	-63.636%
2025-07-01	5.3800	5.480000	4.9600	5.0300	-9.042%	139,917	-54.672%
2025-06-30	6.5400	6.987600	5.1055	5.5300	-12.500%	276,563	-58.770%
2025-06-27	7.7100	7.965300	6.2000	6.3200	-19.490%	500,697	-63.924%
2025-06-26	8.5100	8.510000	7.3501	7.8500	-5.422%	109,469	-70.955%
2025-06-25	9.4200	9.610000	7.5170	8.3000	-11.325%	236,858	-72.530%
2025-06-24	10.8000	11.700200	8.5529	9.3600	-13.011%	489,649	-75.641%
2025-06-23	9.5000	15.000000	9.0650	10.7600	+12.670%	1,239,746	-78.810%
2025-06-20	6.4500	11.300000	6.3000	9.5500	+55.791%	1,947,213	-76.126%
2025-06-18	5.2900	6.579900	5.1044	6.1300	+18.340%	140,673	-62.806%
2025-06-17	4.5100	5.460918	4.2500	5.1800	+14.856%	162,070	-55.985%
2025-06-16	4.0500	6.250000	3.6479	4.5100	+16.537%	698,011	-49.446%
2025-06-13	4.2500	4.300400	3.6500	3.8700	-6.971%	65,201	-41.085%
2025-06-12	3.6900	4.272897	3.4400	4.1600	+9.416%	87,314	-45.192%
2025-06-11	4.1000	4.250000	3.6070	3.8020	-13.236%	25,343	-40.032%
2025-06-10	4.6000	4.700000	4.2000	4.3820	-2.622%	47,852	-47.969%
2025-06-09	4.0010	5.500000	4.0000	4.5000	+15.681%	104,059	-49.333%
2025-06-06	3.7930	3.999000	3.5500	3.8900	+6.722%	10,968	-41.388%
2025-06-05	3.7000	3.879500	3.5330	3.6450	-3.316%	7,152	-37.449%
2025-06-04	3.9000	4.000000	3.5700	3.7700	+5.602%	6,135	-39.523%
2025-06-03	4.1000	4.100000	3.5000	3.5700	-1.626%	28,955	-36.134%
2025-06-02	3.3820	3.682000	3.3820	3.6290	+2.398%	8,338	-37.173%
2025-05-30	3.6110	3.687000	3.4150	3.5440	-1.855%	10,217	-35.666%
2025-05-29	4.0190	4.019000	3.6010	3.6110	-1.068%	7,812	-36.860%
2025-05-28	3.8000	4.104000	3.6000	3.6500	-8.750%	9,692	-37.534%
2025-05-27	3.8150	4.284000	3.8150	4.0000	+8.137%	10,795	-43.000%
2025-05-23	3.9000	4.000000	3.6000	3.6990	-8.689%	12,940	-38.362%
2025-05-22	4.0640	4.064000	3.5000	4.0510	-3.317%	19,210	-43.718%
2025-05-21	4.4440	4.700000	4.0080	4.1900	-10.832%	13,571	-45.585%
2025-05-20	4.4000	4.700000	4.2795	4.6990	+7.455%	3,945	-51.479%
2025-05-19	4.4000	4.405000	4.2200	4.3730	-0.817%	9,247	-47.862%
2025-05-16	4.5760	4.600000	4.4000	4.4090	-5.040%	10,168	-48.288%
2025-05-15	4.4410	4.841000	4.3000	4.6430	-1.213%	10,500	-50.894%
2025-05-14	4.7550	4.921000	4.5000	4.7000	-1.674%	3,300	-51.489%
2025-05-13	5.0240	5.101000	4.6020	4.7800	-6.275%	7,449	-52.301%
2025-05-12	4.9000	5.202000	4.3000	5.1000	+15.909%	24,770	-55.294%
2025-05-09	4.2000	5.500000	4.0010	4.4000	+8.135%	26,854	-48.182%
2025-05-08	4.0000	4.400000	4.0000	4.0690	-3.783%	10,323	-43.967%
2025-05-07	4.3590	5.300000	4.0010	4.2290	+13.378%	13,867	-46.087%
2025-05-06	3.9950	3.995000	3.7020	3.7300	-9.466%	8,247	-38.874%
2025-05-05	4.7800	4.858900	4.1200	4.1200	-10.004%	4,310	-44.660%
2025-05-02	4.8020	5.202000	4.5060	4.5780	-7.534%	5,608	-50.197%
2025-05-01	5.7780	5.778000	4.7210	4.9510	-14.313%	13,454	-53.949%
2025-04-30	4.1050	5.778000	4.0300	5.7780	+43.446%	34,949	-60.540%
2025-04-29	3.9900	4.199000	3.9010	4.0280	+4.896%	4,999	-43.396%
2025-04-28	3.6100	4.207000	3.4980	3.8400	-5.651%	14,625	-40.625%
2025-04-25	3.2410	4.750000	3.2410	4.0700	+21.820%	64,737	-43.980%
2025-04-24	3.1230	3.445000	3.1010	3.3410	+4.406%	6,036	-31.757%
2025-04-23	3.0770	3.246000	3.0170	3.2000	+2.236%	6,541	-28.750%
2025-04-22	3.0000	3.205000	3.0000	3.1300	+0.643%	7,169	-27.157%
2025-04-21	3.0630	3.275000	3.0000	3.1100	+1.007%	4,378	-26.688%
2025-04-17	3.0000	3.182900	3.0000	3.0790	+6.136%	10,245	-25.950%
2025-04-16	2.9010	3.099000	2.9010	2.9010	-0.034%	5,080	-21.406%
2025-04-15	3.0000	3.014000	2.9000	2.9020	-7.284%	27,648	-21.433%
2025-04-14	3.1490	3.443000	3.0150	3.1300	-6.567%	8,606	-27.157%
2025-04-11	3.0000	3.350000	2.9690	3.3500	+10.161%	8,278	-31.940%
2025-04-10	3.1330	3.353000	3.0280	3.0410	-10.585%	4,616	-25.025%
2025-04-09	3.2000	3.466000	3.0000	3.4010	+13.367%	9,086	-32.961%
2025-04-08	3.0000	3.291000	3.0000	3.0000	-8.842%	9,273	-24.000%
2025-04-07	3.1270	3.411000	3.0340	3.2910	-2.112%	9,415	-30.720%
2025-04-04	3.6060	3.660000	3.0060	3.3620	+1.387%	16,034	-32.183%
2025-04-03	3.7510	3.929000	3.3150	3.3160	-12.066%	8,725	-31.242%
2025-04-02	3.9000	3.905000	3.7170	3.7710	-1.334%	10,628	-39.539%
2025-04-01	4.0600	4.161000	3.8000	3.8220	+0.236%	11,079	-40.345%
2025-03-31	3.8650	4.000000	3.8110	3.8130	+1.952%	12,343	-40.205%
2025-03-28	4.0550	4.348000	3.6020	3.7400	-10.697%	23,392	-39.037%
2025-03-27	4.0550	4.328000	4.0550	4.1880	+3.254%	4,830	-45.559%
2025-03-26	4.0790	4.289000	4.0560	4.0560	-0.466%	4,888	-43.787%
2025-03-25	4.2870	4.500000	4.0510	4.0750	-5.255%	20,001	-44.049%
2025-03-24	4.7000	4.797000	4.2540	4.3010	-13.980%	29,428	-46.989%
2025-03-21	4.6100	5.000000	4.6100	5.0000	+6.293%	19,853	-54.400%
2025-03-20	4.6100	4.956000	4.6100	4.7040	+0.234%	4,325	-51.531%
2025-03-19	4.6000	4.869000	4.6000	4.6930	-0.908%	13,076	-51.417%
2025-03-18	4.8000	4.993000	4.6280	4.7360	-0.713%	7,440	-51.858%
2025-03-17	4.6000	4.849000	4.6000	4.7700	-1.670%	10,560	-52.201%
2025-03-14	4.8000	5.456000	4.5800	4.8510	+5.457%	22,549	-52.999%
2025-03-13	4.3700	4.694000	4.3700	4.6000	-3.564%	10,490	-50.435%
2025-03-12	4.8500	5.160000	4.6040	4.7700	-4.600%	6,861	-52.201%
2025-03-11	5.0000	5.400000	4.5400	5.0000	+1.502%	12,620	-54.400%
2025-03-10	4.9110	5.470000	4.8180	4.9260	-7.925%	15,399	-53.715%
2025-03-07	5.8000	5.802000	5.2000	5.3500	-4.481%	19,382	-57.383%
2025-03-06	4.6000	5.690000	4.6000	5.6010	+19.196%	18,997	-59.293%
2025-03-05	4.8000	4.810000	4.1900	4.6990	-2.510%	22,596	-51.479%
2025-03-04	4.9000	5.055000	4.6510	4.8200	-1.633%	30,360	-52.697%
2025-03-03	5.1000	5.473000	4.7040	4.9000	-7.547%	10,695	-53.469%
2025-02-28	5.5000	5.720000	5.2200	5.3000	-3.636%	17,386	-56.981%
2025-02-27	5.6400	5.740000	5.5000	5.5000	-2.724%	13,941	-58.545%
2025-02-26	5.8500	6.096000	5.6540	5.6540	-3.085%	8,900	-59.675%
2025-02-25	6.1500	6.200000	5.8030	5.8340	-5.614%	8,453	-60.919%

.dark-mode .RHr9mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHr9mh{ color: #333333; background-color: white; border: 2px solid #333333; }SSTSystem1, Inc.stock NYSE

SST
System1, Inc.
stock NYSE