Get the Stockscreener App
1.565
2.19%
-0.035
System1 Inc Stock (SST) Price History
The historical daily chart and data for System1 Inc stock (SST), show that the latest closing stock price as of May 13, 2024, is $1.565.
- System1 Inc all-time high stock price is $37.10, occurred on April 05, 2022.
- The lowest System1 Inc stock price recorded was $1.04 on September 11, 2023. Since then, System1 Inc's stock price has risen over 50.48% to $1.565 now.
- The 52-week high stock price for SST is $4.86, representing a 210.54% increase from the current share price, occurred on June 23, 2023.
- The 52-week low stock price for SST is $1.04, indicating a -33.55% decrease from the current share price, occurred on September 11, 2023.
- The closing price of System1 Inc (SST) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $1.63 | $1.55 | $0.0788 | 100,868.0 | -2.19% |
| May 10, 2024 | $1.79 | $1.56 | $0.2306 | 231,684.0 | -9.60% |
| May 09, 2024 | $1.84 | $1.71 | $0.1301 | 178,835.0 | +1.14% |
| May 08, 2024 | $1.87 | $1.73 | $0.1393 | 137,964.0 | -3.31% |
| May 07, 2024 | $1.94 | $1.78 | $0.1603 | 186,873.0 | +2.26% |
| May 06, 2024 | $1.78 | $1.72 | $0.0626 | 76,125.0 | +1.14% |
| May 03, 2024 | $1.83 | $1.71 | $0.12 | 172,737.0 | +1.16% |
| May 02, 2024 | $1.76 | $1.69 | $0.075 | 131,802.0 | +0.58% |
| May 01, 2024 | $1.83 | $1.67 | $0.16 | 161,492.0 | +0.58% |
| Apr 30, 2024 | $1.85 | $1.68 | $0.1648 | 148,857.0 | -7.07% |
| Apr 29, 2024 | $1.99 | $1.71 | $0.28 | 345,755.0 | +6.36% |
| Apr 26, 2024 | $1.84 | $1.70 | $0.14 | 162,295.0 | -3.35% |
| Apr 25, 2024 | $1.93 | $1.78 | $0.15 | 126,569.0 | -8.21% |
| Apr 24, 2024 | $2.05 | $1.85 | $0.20 | 205,567.0 | +1.56% |
| Apr 23, 2024 | $1.99 | $1.87 | $0.1144 | 73,535.0 | +1.05% |
| Apr 22, 2024 | $2.01 | $1.87 | $0.14 | 152,909.0 | -5.47% |
| Apr 19, 2024 | $2.10 | $1.91 | $0.19 | 262,349.0 | -3.83% |
| Apr 18, 2024 | $2.28 | $2.02 | $0.26 | 353,116.0 | -2.34% |
| Apr 17, 2024 | $2.36 | $2.08 | $0.2809 | 193,164.0 | -6.14% |
| Apr 16, 2024 | $2.30 | $1.80 | $0.4992 | 387,711.0 | +21.93% |
| Apr 15, 2024 | $2.19 | $1.86 | $0.33 | 382,759.0 | -14.61% |
System1 Inc Stock (SST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of System1 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 System1 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
System1 Inc Stock (SST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.94 | $1.55 | $0.3887 | 1,378,380.0 | -8.48% |
| 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% |
System1 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% |
System1 Inc Stock (SST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.71 | $4.03 | $1.68 | 1,213,811.0 | -10.33% |
| Nov, 2022 | $5.32 | $3.45 | $1.87 | 3,143,626.0 | +0.97% |
| Oct, 2022 | $7.04 | $5.13 | $1.91 | 2,827,756.0 | -17.65% |
| Sep, 2022 | $11.96 | $6.20 | $5.76 | 9,113,693.0 | -43.08% |
| Aug, 2022 | $12.00 | $7.74 | $4.26 | 9,312,257.0 | +34.43% |
| Jul, 2022 | $8.82 | $6.57 | $2.25 | 3,062,829.0 | +17.93% |
| Jun, 2022 | $10.75 | $6.65 | $4.10 | 7,749,937.0 | -31.33% |
| May, 2022 | $13.30 | $9.07 | $4.23 | 10,701,938.0 | -19.70% |
| Apr, 2022 | $37.10 | $12.17 | $24.93 | 122,322,862.0 | -12.89% |
| Mar, 2022 | $18.21 | $12.69 | $5.52 | 19,467,569.0 | +8.85% |
| Feb, 2022 | $13.94 | $12.60 | $1.34 | 537,829.0 | +0.00% |
0.24%
0.28%
Cap:
|
Volume (24h):