Get the Stockscreener App
4.49
1.97%
-0.09
After Hours:
4.49
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 07, 2026, is $4.49.
- 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 1,448% to $4.49 now.
- The 52-week high stock price for SST is $15.00, representing a 234.08% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $2.90, indicating a -35.41% decrease from the current share price, occurred on April 15, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $4.67 | $4.47 | $0.2024 | 7,941.0 | -1.97% |
| Jan 06, 2026 | $4.73 | $4.20 | $0.53 | 31,069.0 | +10.10% |
| Jan 05, 2026 | $4.57 | $4.16 | $0.41 | 20,724.0 | -2.80% |
| Jan 02, 2026 | $4.42 | $3.92 | $0.4999 | 12,674.0 | +9.18% |
| Dec 31, 2025 | $4.63 | $3.91 | $0.72 | 43,330.0 | -9.26% |
| Dec 30, 2025 | $4.41 | $4.16 | $0.2491 | 19,216.0 | +0.47% |
| Dec 29, 2025 | $4.66 | $4.22 | $0.435 | 16,225.0 | -6.72% |
| Dec 26, 2025 | $4.77 | $4.54 | $0.2299 | 10,756.0 | +0.00% |
| Dec 24, 2025 | $4.63 | $4.36 | $0.2749 | 3,275.0 | -1.07% |
| Dec 23, 2025 | $4.75 | $4.49 | $0.26 | 16,058.0 | +2.84% |
| Dec 22, 2025 | $4.77 | $4.40 | $0.3699 | 15,681.0 | -0.41% |
| Dec 19, 2025 | $4.63 | $4.40 | $0.2321 | 9,420.0 | +1.79% |
| Dec 18, 2025 | $4.61 | $4.17 | $0.4353 | 31,512.0 | +6.68% |
| Dec 17, 2025 | $4.29 | $4.10 | $0.19 | 33,275.0 | +0.24% |
| Dec 16, 2025 | $4.29 | $4.07 | $0.2182 | 10,905.0 | +0.72% |
| Dec 15, 2025 | $4.37 | $4.15 | $0.22 | 12,872.0 | -5.47% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.73 | $3.92 | $0.8099 | 80,349.0 | +14.54% |
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% |
0.32%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):