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)

0.4643 -0.0057 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 14, 2025 0.4755 0.4921 0.4500 0.4700 33,001 -0.01(-1.67%)
May 13, 2025 0.5024 0.5101 0.4602 0.4780 74,490 -0.03(-6.27%)
May 12, 2025 0.4900 0.5202 0.4300 0.5100 247,688 +0.07(+15.91%)
May 09, 2025 0.4200 0.5500 0.4001 0.4400 268,544 +0.03(+8.13%)
May 08, 2025 0.4000 0.4400 0.4000 0.4069 102,928 -0.02(-3.78%)
May 07, 2025 0.4359 0.5300 0.4001 0.4229 135,410 +0.05(+13.38%)
May 06, 2025 0.3995 0.3995 0.3702 0.3730 81,325 -0.04(-9.47%)
May 05, 2025 0.4800 0.4859 0.4120 0.4120 43,097 -0.05(-10.00%)
May 02, 2025 0.4802 0.5202 0.4506 0.4578 56,078 -0.04(-7.53%)
May 01, 2025 0.5778 0.5778 0.4721 0.4951 133,662 -0.08(-14.31%)
Apr 30, 2025 0.4105 0.5778 0.4030 0.5778 348,108 +0.17(+43.45%)
Apr 29, 2025 0.3990 0.4199 0.3901 0.4028 49,991 +0.02(+4.90%)
Apr 28, 2025 0.3610 0.4207 0.3498 0.3840 146,247 -0.02(-5.65%)
Apr 25, 2025 0.3241 0.4750 0.3241 0.4070 647,369 +0.07(+21.82%)
Apr 24, 2025 0.3123 0.3445 0.3101 0.3341 60,263 +0.01(+4.41%)
Apr 23, 2025 0.3077 0.3246 0.3017 0.3200 65,413 +0.01(+2.24%)
Apr 22, 2025 0.3000 0.3205 0.3000 0.3130 71,685 +0.00(+0.64%)
Apr 21, 2025 0.3063 0.3275 0.3000 0.3110 43,782 +0.00(+1.01%)
Apr 17, 2025 0.3000 0.3183 0.3000 0.3079 102,450 +0.02(+6.14%)
Apr 16, 2025 0.2901 0.3099 0.2901 0.2901 50,804 -0.00(-0.03%)
Apr 15, 2025 0.3000 0.3014 0.2900 0.2902 276,480 -0.02(-7.28%)
Apr 14, 2025 0.3149 0.3443 0.3015 0.3130 86,063 -0.02(-6.57%)
Apr 11, 2025 0.3000 0.3350 0.2969 0.3350 82,776 +0.03(+10.16%)
Apr 10, 2025 0.3133 0.3353 0.3028 0.3041 46,158 -0.04(-10.59%)
Apr 09, 2025 0.3200 0.3466 0.3000 0.3401 90,761 +0.04(+13.37%)
Apr 08, 2025 0.3000 0.3291 0.3000 0.3000 92,733 -0.03(-8.84%)
Apr 07, 2025 0.3127 0.3411 0.3034 0.3291 94,150 -0.01(-2.11%)
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 225,671 -0.01(-2.51%)
Mar 04, 2025 0.4900 0.5055 0.4651 0.4820 303,595 -0.01(-1.63%)
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 Of Service.