Get the Stockscreener App
0.6542
3.81%
-0.0259
After Hours:
.64
-0.0142
-2.17%
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 January 31, 2025, is $0.6542.
- 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 $0.5964 on January 14, 2025. Since then, System 1 Inc's stock price has risen over 9.69% to $0.6542 now.
- The 52-week high stock price for SST is $2.73, representing a 317.30% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for SST is $0.5964, indicating a -8.84% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $0.69 | $0.6351 | $0.0549 | 135,962.0 | -3.81% |
| Jan 30, 2025 | $0.6976 | $0.669 | $0.0286 | 99,669.0 | -0.61% |
| Jan 29, 2025 | $0.735 | $0.65 | $0.085 | 123,246.0 | +1.29% |
| Jan 28, 2025 | $0.7303 | $0.631 | $0.0993 | 428,905.0 | -11.88% |
| Jan 27, 2025 | $0.77 | $0.711 | $0.059 | 184,463.0 | -0.60% |
| Jan 24, 2025 | $0.826 | $0.74 | $0.086 | 322,602.0 | -8.27% |
| Jan 23, 2025 | $0.90 | $0.80 | $0.10 | 561,028.0 | -5.53% |
| Jan 22, 2025 | $0.95 | $0.78 | $0.17 | 1,660,669.0 | +8.50% |
| Jan 21, 2025 | $1.10 | $0.60 | $0.50 | 19,504,019.0 | +34.45% |
| Jan 17, 2025 | $0.677 | $0.60 | $0.077 | 92,193.0 | -1.60% |
| Jan 16, 2025 | $0.7005 | $0.6085 | $0.092 | 78,857.0 | -6.98% |
| Jan 15, 2025 | $0.6752 | $0.6056 | $0.0696 | 72,051.0 | +7.17% |
| Jan 14, 2025 | $0.6765 | $0.5964 | $0.0801 | 182,123.0 | -2.86% |
| Jan 13, 2025 | $0.78 | $0.613 | $0.167 | 226,882.0 | -15.88% |
| Jan 10, 2025 | $0.84 | $0.761 | $0.079 | 99,934.0 | -8.52% |
| Jan 08, 2025 | $0.93 | $0.8304 | $0.0996 | 82,849.0 | -10.56% |
| Jan 07, 2025 | $0.95 | $0.87 | $0.08 | 143,989.0 | -1.03% |
| Jan 06, 2025 | $1.04 | $0.891 | $0.149 | 391,509.0 | +5.49% |
| Jan 03, 2025 | $0.90 | $0.8501 | $0.0499 | 86,229.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.10 | $0.5964 | $0.5036 | 24,738,170.0 | -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% |
4.80%
4.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):