Get the Stockscreener App
2.86
0.70%
0.02
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 May 27, 2026, is $2.86.
- 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 886.21% to $2.86 now.
- The 52-week high stock price for SST is $15.00, representing a 424.48% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $1.35, indicating a -52.80% 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $2.92 | $2.71 | $0.2039 | 26,151.0 | -3.87% |
| May 26, 2026 | $3.06 | $2.75 | $0.31 | 271,861.0 | -3.73% |
| May 22, 2026 | $2.99 | $2.57 | $0.4199 | 246,587.0 | +14.79% |
| May 21, 2026 | $2.76 | $2.43 | $0.33 | 302,495.0 | +0.00% |
| May 20, 2026 | $2.88 | $2.54 | $0.3389 | 176,016.0 | -8.21% |
| May 19, 2026 | $2.95 | $2.75 | $0.20 | 185,566.0 | -4.11% |
| May 18, 2026 | $3.10 | $2.88 | $0.22 | 198,314.0 | -3.31% |
| May 15, 2026 | $3.33 | $2.89 | $0.4387 | 363,921.0 | -5.03% |
| May 14, 2026 | $3.50 | $3.16 | $0.3357 | 452,128.0 | -9.92% |
| May 13, 2026 | $3.88 | $3.25 | $0.63 | 979,666.0 | -20.67% |
| May 12, 2026 | $5.20 | $3.81 | $1.39 | 1,328,376.0 | +16.19% |
| May 11, 2026 | $4.20 | $3.60 | $0.60 | 397,230.0 | -2.30% |
| May 08, 2026 | $4.05 | $3.41 | $0.64 | 517,613.0 | +0.00% |
| May 07, 2026 | $4.35 | $3.90 | $0.4494 | 539,796.0 | -12.11% |
| May 06, 2026 | $4.68 | $4.11 | $0.5694 | 1,477,517.0 | +12.06% |
| May 05, 2026 | $3.98 | $3.46 | $0.52 | 553,509.0 | +7.28% |
| May 04, 2026 | $3.78 | $3.35 | $0.43 | 877,882.0 | -5.84% |
| May 01, 2026 | $4.30 | $3.61 | $0.69 | 10,120,370.0 | +21.60% |
| Apr 30, 2026 | $3.57 | $3.15 | $0.42 | 480,570.0 | -11.72% |
| Apr 29, 2026 | $3.86 | $3.44 | $0.423 | 430,260.0 | -7.09% |
| Apr 28, 2026 | $4.05 | $3.56 | $0.49 | 626,454.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.20 | $2.43 | $2.77 | 19,014,998.0 | -15.74% |
| Apr, 2026 | $5.80 | $2.01 | $3.79 | 80,607,349.0 | +7.28% |
| 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% |
3.84%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):