Get the Stockscreener App
3.1416
2.00%
0.0616
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 March 05, 2026, is $3.1416.
- 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 983.31% to $3.1416 now.
- The 52-week high stock price for SST is $15.00, representing a 377.46% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $2.90, indicating a -7.69% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $3.20 | $2.95 | $0.25 | 14,622.0 | +2.00% |
| Mar 04, 2026 | $3.25 | $3.01 | $0.24 | 11,429.0 | -1.28% |
| Mar 03, 2026 | $3.12 | $3.02 | $0.0999 | 1,598.0 | -3.11% |
| Mar 02, 2026 | $3.53 | $2.95 | $0.5782 | 12,577.0 | -2.72% |
| Feb 27, 2026 | $3.51 | $3.18 | $0.33 | 11,294.0 | -1.19% |
| Feb 26, 2026 | $3.37 | $3.22 | $0.15 | 5,819.0 | +4.36% |
| Feb 25, 2026 | $3.50 | $3.16 | $0.335 | 8,014.0 | -2.13% |
| Feb 24, 2026 | $3.34 | $3.21 | $0.13 | 3,404.0 | -0.61% |
| Feb 23, 2026 | $3.57 | $3.30 | $0.27 | 5,953.0 | -6.01% |
| Feb 20, 2026 | $3.51 | $3.23 | $0.281 | 4,305.0 | +5.12% |
| Feb 19, 2026 | $3.49 | $3.34 | $0.15 | 4,872.0 | -0.89% |
| Feb 18, 2026 | $3.41 | $3.11 | $0.30 | 24,322.0 | +5.64% |
| Feb 17, 2026 | $3.36 | $3.19 | $0.1733 | 5,954.0 | -3.92% |
| Feb 13, 2026 | $3.50 | $3.27 | $0.234 | 5,687.0 | +1.84% |
| Feb 12, 2026 | $3.51 | $3.26 | $0.25 | 5,219.0 | -5.78% |
| Feb 11, 2026 | $3.69 | $3.46 | $0.235 | 6,647.0 | -6.74% |
| Feb 10, 2026 | $3.71 | $3.71 | $0.00 | 1,346.0 | +3.63% |
| Feb 09, 2026 | $3.72 | $3.45 | $0.27 | 6,787.0 | -2.19% |
| Feb 06, 2026 | $3.86 | $3.59 | $0.2715 | 6,567.0 | -5.86% |
| Feb 05, 2026 | $3.95 | $3.74 | $0.21 | 6,036.0 | -3.04% |
| Feb 04, 2026 | $4.07 | $3.87 | $0.20 | 5,441.0 | +0.30% |
| Feb 03, 2026 | $4.25 | $3.89 | $0.3573 | 7,968.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $3.53 | $2.95 | $0.5807 | 40,226.0 | -5.09% |
| 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% |
1.33%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):