Get the Stockscreener App
4.39
3.78%
0.16
After Hours:
4.24
-0.15
-3.42%
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 December 12, 2025, is $4.39.
- 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 1,414% to $4.39 now.
- The 52-week high stock price for SST is $15.00, representing a 241.69% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $2.90, indicating a -33.94% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $4.57 | $4.13 | $0.44 | 13,367.0 | +3.78% |
| Dec 11, 2025 | $4.69 | $4.05 | $0.6399 | 28,145.0 | +1.93% |
| Dec 10, 2025 | $5.00 | $4.15 | $0.85 | 52,506.0 | -2.35% |
| Dec 09, 2025 | $4.50 | $4.10 | $0.3978 | 19,894.0 | -2.52% |
| Dec 08, 2025 | $5.25 | $4.12 | $1.13 | 131,734.0 | +5.83% |
| Dec 05, 2025 | $4.28 | $3.96 | $0.32 | 36,492.0 | +5.10% |
| Dec 04, 2025 | $4.20 | $3.83 | $0.37 | 13,188.0 | +1.03% |
| Dec 03, 2025 | $4.00 | $3.54 | $0.46 | 32,695.0 | +7.18% |
| Dec 02, 2025 | $3.81 | $3.61 | $0.20 | 11,701.0 | -4.23% |
| Dec 01, 2025 | $4.01 | $3.69 | $0.3199 | 14,118.0 | +0.00% |
| Nov 28, 2025 | $3.95 | $3.64 | $0.31 | 7,715.0 | +3.00% |
| Nov 26, 2025 | $3.75 | $3.49 | $0.26 | 23,096.0 | +4.86% |
| Nov 25, 2025 | $3.62 | $3.45 | $0.166 | 12,600.0 | -0.28% |
| Nov 24, 2025 | $3.59 | $3.24 | $0.35 | 12,907.0 | +4.46% |
| Nov 21, 2025 | $3.61 | $3.08 | $0.5299 | 50,704.0 | -2.04% |
| Nov 20, 2025 | $3.58 | $3.42 | $0.165 | 25,792.0 | +0.29% |
| Nov 19, 2025 | $4.33 | $3.42 | $0.914 | 31,674.0 | -11.17% |
| Nov 18, 2025 | $3.97 | $3.42 | $0.55 | 17,030.0 | +8.15% |
| Nov 17, 2025 | $3.82 | $3.49 | $0.33 | 23,730.0 | -0.56% |
| Nov 14, 2025 | $3.92 | $3.46 | $0.47 | 33,652.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.25 | $3.54 | $1.71 | 367,207.0 | +16.14% |
| Nov, 2025 | $6.05 | $3.08 | $2.97 | 459,970.0 | -33.10% |
| Oct, 2025 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| Sep, 2025 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| Aug, 2025 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| Jul, 2025 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| Jun, 2025 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| May, 2025 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| Apr, 2025 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| Mar, 2025 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| Feb, 2025 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| Jan, 2025 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
System 1 Inc Stock (SST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| Nov, 2024 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| Oct, 2024 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| Sep, 2024 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| Aug, 2024 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| Jul, 2024 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| Jun, 2024 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| May, 2024 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| Apr, 2024 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| Mar, 2024 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| Feb, 2024 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| Jan, 2024 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
System 1 Inc Stock (SST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.20 | $12.50 | $17.70 | 741,662.9 | +50.00% |
| Nov, 2023 | $18.10 | $11.20 | $6.90 | 249,886.2 | +27.59% |
| Oct, 2023 | $14.80 | $11.20 | $3.60 | 201,046.4 | -4.13% |
| Sep, 2023 | $21.70 | $10.40 | $11.30 | 893,985.5 | -32.02% |
| Aug, 2023 | $29.80 | $16.11 | $13.69 | 207,205.2 | -37.76% |
| Jul, 2023 | $45.60 | $25.50 | $20.10 | 258,966.6 | -36.44% |
| Jun, 2023 | $48.60 | $34.50 | $14.10 | 492,994.5 | +28.94% |
| May, 2023 | $36.90 | $26.90 | $10.00 | 106,278.4 | +21.18% |
| Apr, 2023 | $43.85 | $27.70 | $16.15 | 64,113.5 | -33.02% |
| Mar, 2023 | $45.30 | $30.50 | $14.80 | 79,032.6 | -2.27% |
| Feb, 2023 | $55.50 | $42.60 | $12.90 | 108,076.0 | -7.17% |
| Jan, 2023 | $55.80 | $42.10 | $13.70 | 65,101.7 | +1.07% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):