Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

System1, Inc. Class A Common Stock (NY:SST)

0.3362 +0.0046 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 0.3606 0.3660 0.3006 0.3362 160,343 +0.00(+1.39%)
Apr 03, 2025 0.3751 0.3929 0.3315 0.3316 87,245 -0.05(-12.07%)
Apr 02, 2025 0.3900 0.3905 0.3717 0.3771 106,282 -0.01(-1.33%)
Apr 01, 2025 0.4100 0.4161 0.3800 0.3822 110,784 +0.00(+0.24%)
Mar 31, 2025 0.3865 0.4000 0.3811 0.3813 122,931 +0.01(+1.95%)
Mar 28, 2025 0.4055 0.4348 0.3602 0.3740 233,916 -0.04(-10.70%)
Mar 27, 2025 0.4055 0.4328 0.4055 0.4188 48,295 +0.01(+3.25%)
Mar 26, 2025 0.4079 0.4289 0.4056 0.4056 48,878 -0.00(-0.47%)
Mar 25, 2025 0.4287 0.4500 0.4051 0.4075 199,551 -0.02(-5.25%)
Mar 24, 2025 0.4700 0.4797 0.4254 0.4301 293,081 -0.07(-13.98%)
Mar 21, 2025 0.4610 0.5000 0.4610 0.5000 198,534 +0.03(+6.29%)
Mar 20, 2025 0.4610 0.4956 0.4610 0.4704 43,254 +0.00(+0.23%)
Mar 19, 2025 0.4600 0.4869 0.4600 0.4693 130,744 -0.00(-0.91%)
Mar 18, 2025 0.4800 0.4993 0.4628 0.4736 74,357 -0.00(-0.71%)
Mar 17, 2025 0.4600 0.4849 0.4600 0.4770 104,602 -0.01(-1.67%)
Mar 14, 2025 0.4800 0.5456 0.4580 0.4851 225,488 +0.03(+5.46%)
Mar 13, 2025 0.4400 0.4694 0.4370 0.4600 104,895 -0.02(-3.56%)
Mar 12, 2025 0.4850 0.5160 0.4604 0.4770 68,598 -0.02(-4.60%)
Mar 11, 2025 0.5000 0.5400 0.4540 0.5000 126,197 +0.01(+1.50%)
Mar 10, 2025 0.4911 0.5470 0.4818 0.4926 147,491 -0.04(-7.93%)
Mar 07, 2025 0.5800 0.5802 0.5200 0.5350 193,816 -0.03(-4.48%)
Mar 06, 2025 0.4600 0.5690 0.4600 0.5601 184,240 +0.09(+19.20%)
Mar 05, 2025 0.4800 0.4810 0.4190 0.4699 225,661 -0.01(-2.51%)
Mar 04, 2025 0.4900 0.5055 0.4651 0.4820 303,595 -0.01(-1.63%)
Mar 03, 2025 0.5100 0.5473 0.4704 0.4900 106,949 -0.04(-7.55%)
Feb 28, 2025 0.5500 0.5720 0.5220 0.5300 173,858 -0.02(-3.64%)
Feb 27, 2025 0.5600 0.5740 0.5500 0.5500 139,406 -0.02(-2.72%)
Feb 26, 2025 0.5850 0.6096 0.5654 0.5654 88,999 -0.02(-3.09%)
Feb 25, 2025 0.6150 0.6200 0.5803 0.5834 83,114 -0.03(-5.61%)
Feb 24, 2025 0.7000 0.7000 0.6055 0.6181 109,219 -0.05(-7.25%)
Feb 21, 2025 0.6900 0.6960 0.6582 0.6664 103,745 -0.01(-1.42%)
Feb 20, 2025 0.7100 0.7053 0.6450 0.6760 180,770 -0.00(-0.59%)
Feb 19, 2025 0.6500 0.7092 0.6400 0.6800 132,166 +0.03(+4.73%)
Feb 18, 2025 0.6200 0.6663 0.6062 0.6493 165,952 -0.03(-3.81%)
Feb 14, 2025 0.6936 0.6936 0.6430 0.6750 81,827 -0.01(-1.19%)
Feb 13, 2025 0.6300 0.6891 0.5952 0.6831 153,899 +0.07(+11.67%)
Feb 12, 2025 0.5700 0.6396 0.5626 0.6117 85,508 +0.02(+4.05%)
Feb 11, 2025 0.6000 0.6100 0.5618 0.5879 123,119 -0.02(-2.55%)
Feb 10, 2025 0.6019 0.6335 0.6000 0.6033 107,229 -0.02(-2.77%)
Feb 07, 2025 0.6600 0.6600 0.6000 0.6205 232,608 -0.05(-7.54%)
Feb 06, 2025 0.6500 0.6898 0.6300 0.6711 181,423 +0.02(+3.17%)
Feb 05, 2025 0.6900 0.6969 0.6318 0.6505 196,517 -0.01(-1.94%)
Feb 04, 2025 0.6390 0.6887 0.6010 0.6634 136,233 +0.02(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.