System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2024 8.3 9.6 8.1 9.37 58.44 Thousand
19 Dec, 2024 8.9 9.2 8.25 8.4 8889.00
18 Dec, 2024 8.83 10.0 8.5 8.7 14.51 Thousand
17 Dec, 2024 9.4 9.93 8.7 9.4 9831.00
16 Dec, 2024 8.64 10.8 8.2 9.29 25.49 Thousand
13 Dec, 2024 9.48 9.48 8.21 8.69 13.29 Thousand
12 Dec, 2024 9.3 9.5 9.16 9.24 7611.00
11 Dec, 2024 9.1 9.69 9.0 9.25 10.24 Thousand
10 Dec, 2024 9.4 9.8 9.13 9.41 8900.00
09 Dec, 2024 9.6 9.86 9.24 9.24 8000.00