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 )

0.6800 +0.0307 (+4.73%)
Official Closing Price Updated: 4:00 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 0.6200 0.6663 0.6062 0.6493 165,952 -0.03(-3.81%)
Feb 14, 2025 0.6936 0.6936 0.6430 0.6750 81,827 -0.01(-1.19%)
Feb 13, 2025 0.6300 0.6891 0.5952 0.6831 153,899 +0.07(+11.67%)
Feb 12, 2025 0.5700 0.6396 0.5626 0.6117 85,508 +0.02(+4.05%)
Feb 11, 2025 0.6000 0.6100 0.5618 0.5879 123,119 -0.02(-2.55%)
Feb 10, 2025 0.6019 0.6335 0.6000 0.6033 107,229 -0.02(-2.77%)
Feb 07, 2025 0.6600 0.6600 0.6000 0.6205 232,608 -0.05(-7.54%)
Feb 06, 2025 0.6500 0.6898 0.6300 0.6711 181,423 +0.02(+3.17%)
Feb 05, 2025 0.6900 0.6969 0.6318 0.6505 196,517 -0.01(-1.94%)
Feb 04, 2025 0.6390 0.6887 0.6010 0.6634 136,233 +0.02(+2.55%)
Feb 03, 2025 0.6400 0.6806 0.6300 0.6469 125,796 -0.01(-1.12%)
Jan 31, 2025 0.6900 0.6900 0.6351 0.6542 139,295 -0.03(-3.81%)
Jan 30, 2025 0.6850 0.6976 0.6690 0.6801 101,509 -0.00(-0.61%)
Jan 29, 2025 0.6553 0.7350 0.6500 0.6843 123,824 +0.01(+1.29%)
Jan 28, 2025 0.7200 0.7303 0.6310 0.6756 430,128 -0.09(-11.88%)
Jan 27, 2025 0.7253 0.7700 0.7110 0.7667 186,366 -0.00(-0.60%)
Jan 24, 2025 0.7400 0.8260 0.7400 0.7713 326,042 -0.07(-8.27%)
Jan 23, 2025 0.8700 0.9000 0.8000 0.8408 561,091 -0.05(-5.53%)
Jan 22, 2025 0.8427 0.9500 0.7800 0.8900 1,676,031 +0.07(+8.50%)
Jan 21, 2025 0.6000 1.100 0.6000 0.8203 19,533,750 +0.21(+34.45%)
Jan 17, 2025 0.6494 0.6770 0.6000 0.6101 94,700 -0.01(-1.60%)
Jan 16, 2025 0.6500 0.7005 0.6085 0.6200 80,346 -0.05(-6.98%)
Jan 15, 2025 0.6100 0.6752 0.6056 0.6665 73,829 +0.04(+7.17%)
Jan 14, 2025 0.6350 0.6765 0.5964 0.6219 182,123 -0.02(-2.86%)
Jan 13, 2025 0.7360 0.7800 0.6130 0.6402 226,882 -0.12(-15.88%)
Jan 10, 2025 0.8200 0.8400 0.7610 0.7611 101,885 -0.07(-8.52%)
Jan 08, 2025 0.8800 0.9300 0.8304 0.8320 83,666 -0.10(-10.56%)
Jan 07, 2025 0.9300 0.9500 0.8700 0.9302 147,026 -0.01(-1.03%)
Jan 06, 2025 0.9000 1.040 0.8910 0.9399 393,677 +0.05(+5.49%)
Jan 03, 2025 0.8700 0.9000 0.8501 0.8910 87,512 +0.04(+4.59%)
Jan 02, 2025 0.8714 0.8939 0.8310 0.8519 126,620 -0.05(-5.17%)
Dec 31, 2024 0.8983 0 +0.06(+7.58%)
Dec 30, 2024 0.8745 0.9099 0.8100 0.8350 233,237 -0.01(-0.71%)
Dec 27, 2024 0.8900 0.9200 0.8101 0.8410 246,682 -0.07(-7.36%)
Dec 26, 2024 0.8900 0.9361 0.8900 0.9078 39,139 +0.01(+1.08%)
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%)
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.