System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2024 9.6 9.86 9.24 9.24 8000.00
06 Dec, 2024 9.5 9.9 9.3 9.35 7754.00
05 Dec, 2024 9.5 9.88 9.4 9.58 4610.00
04 Dec, 2024 9.6 9.97 9.5 9.7 4552.00
03 Dec, 2024 9.8 9.97 9.3 9.5 9870.00
02 Dec, 2024 10.5 10.5 10.1 10.2 6141.00
29 Nov, 2024 10.2 10.5 10.0 10.5 3630.00
27 Nov, 2024 10.1 10.1 9.88 10.1 4880.00
26 Nov, 2024 9.89 10.4 9.7 9.92 5030.00
25 Nov, 2024 10.1 10.3 9.8 9.9 10.87 Thousand