Get the Stockscreener App
0.46
3.56%
-0.017
After Hours:
.46
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 March 13, 2025, is $0.46.
- 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 $0.419 on March 05, 2025. Since then, System 1 Inc's stock price has risen over 9.79% to $0.46 now.
- The 52-week high stock price for SST is $2.73, representing a 493.48% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for SST is $0.419, indicating a -8.91% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $0.4694 | $0.437 | $0.0324 | 104,216.0 | -3.56% |
| Mar 12, 2025 | $0.516 | $0.4604 | $0.0556 | 67,872.0 | -4.60% |
| Mar 11, 2025 | $0.54 | $0.454 | $0.086 | 122,291.0 | +1.50% |
| Mar 10, 2025 | $0.547 | $0.4818 | $0.0652 | 146,590.0 | -7.93% |
| Mar 07, 2025 | $0.5802 | $0.52 | $0.0602 | 189,539.0 | -4.48% |
| Mar 06, 2025 | $0.569 | $0.46 | $0.109 | 183,352.0 | +19.20% |
| Mar 05, 2025 | $0.481 | $0.419 | $0.062 | 225,651.0 | -2.51% |
| Mar 04, 2025 | $0.4825 | $0.482 | $0.0005 | 19,541.0 | -1.63% |
| Mar 03, 2025 | $0.5473 | $0.4704 | $0.0769 | 106,941.0 | -7.55% |
| Feb 28, 2025 | $0.572 | $0.522 | $0.05 | 170,148.0 | -3.64% |
| Feb 27, 2025 | $0.574 | $0.55 | $0.024 | 137,312.0 | -2.72% |
| Feb 26, 2025 | $0.6096 | $0.5654 | $0.0442 | 88,694.0 | -3.09% |
| Feb 25, 2025 | $0.62 | $0.5803 | $0.0397 | 80,461.0 | -5.61% |
| Feb 24, 2025 | $0.70 | $0.6055 | $0.0945 | 105,555.0 | -7.25% |
| Feb 21, 2025 | $0.696 | $0.6582 | $0.0378 | 99,639.0 | -1.42% |
| Feb 20, 2025 | $0.7053 | $0.645 | $0.0603 | 179,383.0 | -0.59% |
| Feb 19, 2025 | $0.7092 | $0.64 | $0.0692 | 118,186.0 | +4.73% |
| Feb 18, 2025 | $0.6663 | $0.6062 | $0.0601 | 165,935.0 | -3.81% |
| Feb 14, 2025 | $0.6936 | $0.643 | $0.0506 | 80,274.0 | -1.19% |
| Feb 13, 2025 | $0.6891 | $0.5952 | $0.0939 | 150,929.0 | +11.67% |
| Feb 12, 2025 | $0.6396 | $0.5626 | $0.077 | 85,335.0 | +4.05% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.5802 | $0.419 | $0.1612 | 1,270,209.0 | -13.21% |
| 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% |
0.47%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):