System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Jan, 2025 | 8.7 | 9.0 | 8.0 | 8.41 | 56.37 Thousand |
| 22 Jan, 2025 | 8.43 | 9.5 | 7.8 | 8.9 | 168.08 Thousand |
| 21 Jan, 2025 | 6.0 | 11.0 | 6.0 | 8.2 | 1.96 Million |
| 17 Jan, 2025 | 6.49 | 6.77 | 6.0 | 6.1 | 9470.00 |
| 16 Jan, 2025 | 6.5 | 7.01 | 6.09 | 6.2 | 8046.00 |
| 15 Jan, 2025 | 6.06 | 6.75 | 6.06 | 6.67 | 7383.00 |
| 14 Jan, 2025 | 6.35 | 6.77 | 5.96 | 6.22 | 18.22 Thousand |
| 13 Jan, 2025 | 7.36 | 7.8 | 6.13 | 6.4 | 22.71 Thousand |
| 10 Jan, 2025 | 8.2 | 8.4 | 7.61 | 7.61 | 10.19 Thousand |
| 08 Jan, 2025 | 8.8 | 9.3 | 8.3 | 8.32 | 8370.00 |
3958
9740
5010
GEO
7135
5426