Get the Stockscreener App
0.365
8.75%
-0.035
System 1 Inc Stock (SST) Price History
The historical daily chart and data for System 1 Inc stock (SST), show that the latest closing stock price as of May 28, 2025, is $0.365.
- System 1 Inc all-time high stock price is $37.10, occurred on April 05, 2022.
- The lowest System 1 Inc stock price recorded was $0.29 on April 15, 2025. Since then, System 1 Inc's stock price has risen over 25.86% to $0.365 now.
- The 52-week high stock price for SST is $1.63, representing a 346.58% increase from the current share price, occurred on June 13, 2024.
- The 52-week low stock price for SST is $0.29, indicating a -20.55% decrease from the current share price, occurred on April 15, 2025.
- The closing price of System 1 Inc (SST) stock in the beginning of 2024 was $13.33. The stock closed the year at $4.69, a loss of over -64.82% for the year.
The table below shows more information about SST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.4104 | $0.36 | $0.0504 | 96,496.0 | -8.75% |
| May 27, 2025 | $0.4284 | $0.3815 | $0.0469 | 107,933.0 | +8.14% |
| May 23, 2025 | $0.40 | $0.36 | $0.04 | 129,266.0 | -8.69% |
| May 22, 2025 | $0.4064 | $0.35 | $0.0564 | 191,017.0 | -3.32% |
| May 21, 2025 | $0.47 | $0.4008 | $0.0692 | 135,235.0 | -10.83% |
| May 20, 2025 | $0.47 | $0.4279 | $0.0421 | 38,650.0 | +7.45% |
| May 19, 2025 | $0.4405 | $0.422 | $0.0185 | 92,466.0 | -0.82% |
| May 16, 2025 | $0.46 | $0.44 | $0.02 | 99,162.0 | -5.04% |
| May 15, 2025 | $0.4841 | $0.43 | $0.0541 | 105,001.0 | -1.21% |
| May 14, 2025 | $0.4921 | $0.45 | $0.0421 | 32,452.0 | -1.67% |
| May 13, 2025 | $0.5101 | $0.4602 | $0.0499 | 73,468.0 | -6.27% |
| May 12, 2025 | $0.5202 | $0.43 | $0.0902 | 245,936.0 | +15.91% |
| May 09, 2025 | $0.55 | $0.4001 | $0.1499 | 260,278.0 | +8.13% |
| May 08, 2025 | $0.44 | $0.40 | $0.04 | 96,413.0 | -3.78% |
| May 07, 2025 | $0.53 | $0.4001 | $0.1299 | 135,330.0 | +13.38% |
| May 06, 2025 | $0.3995 | $0.3702 | $0.0293 | 72,949.0 | -9.47% |
| May 05, 2025 | $0.4859 | $0.412 | $0.0739 | 42,454.0 | -10.00% |
| May 02, 2025 | $0.5202 | $0.4506 | $0.0696 | 55,665.0 | -7.53% |
| May 01, 2025 | $0.5778 | $0.4721 | $0.1057 | 133,375.0 | -14.31% |
| Apr 30, 2025 | $0.5778 | $0.403 | $0.1748 | 318,024.0 | +43.45% |
| Apr 29, 2025 | $0.4199 | $0.3901 | $0.0298 | 49,513.0 | +4.90% |
System 1 Inc Stock (SST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of System 1 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of System 1 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
System 1 Inc Stock (SST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5778 | $0.35 | $0.2278 | 2,240,042.0 | -36.83% |
| Apr, 2025 | $0.5778 | $0.29 | $0.2878 | 2,756,586.0 | +51.53% |
| Mar, 2025 | $0.5802 | $0.3602 | $0.22 | 2,869,702.0 | -28.06% |
| Feb, 2025 | $0.7092 | $0.522 | $0.1872 | 2,536,505.0 | -18.99% |
| Jan, 2025 | $1.10 | $0.5964 | $0.5036 | 24,602,208.0 | -27.17% |
System 1 Inc Stock (SST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.08 | $0.81 | $0.27 | 2,465,716.0 | -20.48% |
| Nov, 2024 | $1.17 | $0.9135 | $0.2565 | 2,223,710.0 | +7.14% |
| Oct, 2024 | $1.15 | $0.9713 | $0.1737 | 1,918,488.0 | -12.50% |
| Sep, 2024 | $1.29 | $1.06 | $0.23 | 2,369,203.0 | -9.68% |
| Aug, 2024 | $1.53 | $1.04 | $0.49 | 8,107,004.0 | -8.82% |
| Jul, 2024 | $1.57 | $1.26 | $0.31 | 2,581,754.0 | -10.53% |
| Jun, 2024 | $1.63 | $1.28 | $0.35 | 5,378,214.0 | +18.75% |
| May, 2024 | $1.94 | $1.26 | $0.6793 | 3,823,189.0 | -25.15% |
| Apr, 2024 | $2.73 | $1.57 | $1.16 | 13,938,246.0 | -12.76% |
| Mar, 2024 | $2.19 | $1.15 | $1.04 | 14,991,199.0 | +17.37% |
| Feb, 2024 | $2.25 | $1.60 | $0.649 | 1,554,178.0 | -7.22% |
| Jan, 2024 | $2.31 | $1.43 | $0.8826 | 2,702,972.0 | -18.92% |
System 1 Inc Stock (SST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.02 | $1.25 | $1.77 | 7,416,629.0 | +50.00% |
| Nov, 2023 | $1.81 | $1.12 | $0.69 | 2,498,862.0 | +27.59% |
| Oct, 2023 | $1.48 | $1.12 | $0.36 | 2,010,464.0 | -4.13% |
| Sep, 2023 | $2.17 | $1.04 | $1.13 | 8,939,855.0 | -32.02% |
| Aug, 2023 | $2.98 | $1.61 | $1.37 | 2,072,052.0 | -37.76% |
| Jul, 2023 | $4.56 | $2.55 | $2.01 | 2,589,666.0 | -36.44% |
| Jun, 2023 | $4.86 | $3.45 | $1.41 | 4,929,945.0 | +28.94% |
| May, 2023 | $3.69 | $2.69 | $1.00 | 1,062,784.0 | +21.18% |
| Apr, 2023 | $4.38 | $2.77 | $1.61 | 641,135.0 | -33.02% |
| Mar, 2023 | $4.53 | $3.05 | $1.48 | 790,326.0 | -2.27% |
| Feb, 2023 | $5.55 | $4.26 | $1.29 | 1,080,760.0 | -7.17% |
| Jan, 2023 | $5.58 | $4.21 | $1.37 | 651,017.0 | +1.07% |
1.10%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):