System1, Inc. Class A Common Stock (SST)
3.2200
-0.0900 (-2.72%)
NYSE · Last Trade: Mar 2nd, 6:47 PM EST
Historical Prices For System1, Inc. Class A Common Stock (SST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 3.33 | 3.53 | 2.95 | 3.22 | 12,581 | 3.22 |
| 2/27/2026 | 3.44 | 3.51 | 3.18 | 3.31 | 11,394 | 3.31 |
| 2/26/2026 | 3.22 | 3.37 | 3.22 | 3.35 | 5,820 | 3.35 |
| 2/25/2026 | 3.37 | 3.50 | 3.16 | 3.21 | 8,015 | 3.21 |
| 2/24/2026 | 3.31 | 3.34 | 3.21 | 3.28 | 3,404 | 3.28 |
| 2/23/2026 | 3.57 | 3.57 | 3.30 | 3.30 | 5,954 | 3.30 |
| 2/20/2026 | 3.25 | 3.51 | 3.23 | 3.51 | 4,406 | 3.51 |
| 2/19/2026 | 3.34 | 3.49 | 3.34 | 3.34 | 4,872 | 3.34 |
| 2/18/2026 | 3.24 | 3.41 | 3.11 | 3.37 | 24,322 | 3.37 |
| 2/17/2026 | 3.29 | 3.36 | 3.19 | 3.19 | 5,954 | 3.19 |
| 2/13/2026 | 3.40 | 3.50 | 3.27 | 3.32 | 5,692 | 3.32 |
| 2/12/2026 | 3.51 | 3.51 | 3.26 | 3.26 | 5,219 | 3.26 |
| 2/11/2026 | 3.67 | 3.69 | 3.46 | 3.46 | 6,647 | 3.46 |
| 2/10/2026 | 3.71 | 3.71 | 3.71 | 3.71 | 1,346 | 3.71 |
| 2/09/2026 | 3.72 | 3.72 | 3.45 | 3.58 | 6,787 | 3.58 |
| 2/06/2026 | 3.79 | 3.86 | 3.59 | 3.66 | 6,567 | 3.66 |
| 2/05/2026 | 3.95 | 3.95 | 3.74 | 3.89 | 6,036 | 3.89 |
| 2/04/2026 | 4.07 | 4.07 | 3.87 | 4.01 | 5,441 | 4.01 |
| 2/03/2026 | 4.07 | 4.25 | 3.89 | 4.00 | 7,980 | 4.00 |
| 2/02/2026 | 3.98 | 3.98 | 3.92 | 3.92 | 2,235 | 3.92 |
| 1/30/2026 | 4.21 | 4.21 | 3.90 | 3.97 | 8,397 | 3.97 |
| 1/29/2026 | 4.09 | 4.22 | 4.09 | 4.14 | 7,171 | 4.14 |
| 1/28/2026 | 4.17 | 4.50 | 4.09 | 4.10 | 3,829 | 4.10 |
| 1/27/2026 | 4.18 | 4.32 | 4.15 | 4.18 | 3,470 | 4.18 |
| 1/26/2026 | 4.50 | 4.54 | 4.24 | 4.29 | 8,085 | 4.29 |
| 1/23/2026 | 4.34 | 4.60 | 4.31 | 4.55 | 8,046 | 4.55 |
| 1/22/2026 | 4.43 | 4.56 | 4.34 | 4.40 | 3,703 | 4.40 |
| 1/21/2026 | 4.23 | 4.51 | 4.13 | 4.18 | 9,109 | 4.18 |
| 1/20/2026 | 4.09 | 4.31 | 4.09 | 4.12 | 6,929 | 4.12 |
| 1/16/2026 | 4.40 | 4.53 | 4.02 | 4.22 | 23,609 | 4.22 |
| 1/15/2026 | 4.28 | 4.56 | 4.28 | 4.44 | 5,447 | 4.44 |
| 1/14/2026 | 4.45 | 4.51 | 4.39 | 4.40 | 10,189 | 4.40 |
| 1/13/2026 | 4.51 | 4.54 | 4.39 | 4.39 | 4,821 | 4.39 |
| 1/12/2026 | 4.51 | 4.58 | 4.33 | 4.52 | 8,974 | 4.52 |
| 1/09/2026 | 4.66 | 4.72 | 4.53 | 4.54 | 8,245 | 4.54 |
| 1/08/2026 | 4.51 | 4.75 | 4.45 | 4.63 | 6,858 | 4.63 |
| 1/07/2026 | 4.53 | 4.67 | 4.47 | 4.49 | 7,943 | 4.49 |
| 1/06/2026 | 4.20 | 4.73 | 4.20 | 4.58 | 31,069 | 4.58 |
| 1/05/2026 | 4.21 | 4.57 | 4.16 | 4.16 | 20,911 | 4.16 |
| 1/02/2026 | 4.00 | 4.42 | 3.92 | 4.28 | 12,674 | 4.28 |
| 12/31/2025 | 4.43 | 4.63 | 3.91 | 3.92 | 43,331 | 3.92 |
| 12/30/2025 | 4.26 | 4.41 | 4.16 | 4.32 | 19,216 | 4.32 |
| 12/29/2025 | 4.59 | 4.66 | 4.22 | 4.30 | 16,225 | 4.30 |
| 12/26/2025 | 4.77 | 4.77 | 4.54 | 4.61 | 10,756 | 4.61 |
| 12/24/2025 | 4.36 | 4.63 | 4.36 | 4.61 | 3,275 | 4.61 |
| 12/23/2025 | 4.55 | 4.75 | 4.49 | 4.66 | 16,058 | 4.66 |
| 12/22/2025 | 4.55 | 4.77 | 4.40 | 4.53 | 15,681 | 4.53 |
| 12/19/2025 | 4.47 | 4.63 | 4.40 | 4.55 | 9,470 | 4.55 |
| 12/18/2025 | 4.22 | 4.61 | 4.17 | 4.47 | 31,512 | 4.47 |
| 12/17/2025 | 4.29 | 4.29 | 4.10 | 4.19 | 33,523 | 4.19 |
| 12/16/2025 | 4.15 | 4.29 | 4.07 | 4.18 | 10,905 | 4.18 |
| 12/15/2025 | 4.37 | 4.37 | 4.15 | 4.15 | 12,872 | 4.15 |
| 12/12/2025 | 4.30 | 4.57 | 4.13 | 4.39 | 13,668 | 4.39 |
| 12/11/2025 | 4.12 | 4.69 | 4.05 | 4.23 | 62,625 | 4.23 |
| 12/10/2025 | 4.25 | 5.00 | 4.15 | 4.15 | 52,676 | 4.15 |
| 12/09/2025 | 4.38 | 4.50 | 4.10 | 4.25 | 19,894 | 4.25 |
| 12/08/2025 | 4.23 | 5.25 | 4.12 | 4.36 | 131,882 | 4.36 |
| 12/05/2025 | 3.96 | 4.28 | 3.96 | 4.12 | 37,492 | 4.12 |
| 12/04/2025 | 3.83 | 4.20 | 3.83 | 3.92 | 13,188 | 3.92 |
| 12/03/2025 | 3.61 | 4.00 | 3.54 | 3.88 | 32,695 | 3.88 |