Get the Stockscreener App
2.11
6.64%
-0.15
Pre-market:
2.09
-0.02
-0.95%
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 April 15, 2026, is $2.11.
- 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 627.59% to $2.11 now.
- The 52-week high stock price for SST is $15.00, representing a 610.90% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $1.35, indicating a -36.02% decrease from the current share price, occurred on March 26, 2026.
- The closing price of System 1 Inc (SST) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $2.26 | $2.01 | $0.2499 | 299,350.0 | -6.64% |
| Apr 14, 2026 | $2.44 | $2.05 | $0.3927 | 344,579.0 | -6.22% |
| Apr 13, 2026 | $2.60 | $2.22 | $0.38 | 621,386.0 | -5.86% |
| Apr 10, 2026 | $3.05 | $2.45 | $0.5999 | 766,549.0 | +2.40% |
| Apr 09, 2026 | $3.07 | $2.40 | $0.675 | 692,752.0 | -17.76% |
| Apr 08, 2026 | $3.65 | $2.80 | $0.8485 | 633,301.0 | -13.39% |
| Apr 07, 2026 | $3.90 | $3.42 | $0.4783 | 522,406.0 | -5.14% |
| Apr 06, 2026 | $4.18 | $3.36 | $0.8199 | 1,324,611.0 | +3.64% |
| Apr 02, 2026 | $5.60 | $3.45 | $2.15 | 2,665,495.0 | -31.61% |
| Apr 01, 2026 | $5.80 | $3.12 | $2.68 | 17,401,191.0 | +72.85% |
| Mar 31, 2026 | $4.17 | $2.79 | $1.38 | 5,739,012.0 | -3.82% |
| Mar 30, 2026 | $4.47 | $3.00 | $1.47 | 14,297,359.0 | -5.42% |
| Mar 27, 2026 | $4.75 | $1.41 | $3.34 | 88,738,216.0 | +142.34% |
| Mar 26, 2026 | $1.58 | $1.35 | $0.2295 | 43,164.0 | -8.67% |
| Mar 25, 2026 | $1.63 | $1.48 | $0.15 | 43,923.0 | +5.63% |
| Mar 24, 2026 | $1.66 | $1.40 | $0.265 | 51,152.0 | -11.25% |
| Mar 23, 2026 | $1.85 | $1.49 | $0.36 | 114,652.0 | -7.51% |
| Mar 20, 2026 | $1.86 | $1.52 | $0.3399 | 102,282.0 | +14.57% |
| Mar 19, 2026 | $1.74 | $1.48 | $0.255 | 25,997.0 | -11.18% |
| Mar 18, 2026 | $1.81 | $1.66 | $0.15 | 17,928.0 | -1.16% |
| Mar 17, 2026 | $1.93 | $1.60 | $0.3285 | 29,176.0 | -6.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $5.80 | $2.01 | $3.79 | 25,570,970.0 | -30.13% |
| Mar, 2026 | $4.75 | $1.35 | $3.40 | 109,539,210.0 | -8.76% |
| Feb, 2026 | $4.25 | $3.11 | $1.14 | 127,551.0 | -16.62% |
| Jan, 2026 | $4.75 | $3.90 | $0.8454 | 198,926.0 | +1.28% |
System 1 Inc Stock (SST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.25 | $3.54 | $1.71 | 533,035.0 | +14.29% |
| 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% |
1.73%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):