System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2024 9.58 10.5 9.3 10.4 15.73 Thousand
21 Nov, 2024 9.5 9.92 9.3 9.63 14.88 Thousand
20 Nov, 2024 9.9 9.9 9.3 9.59 9910.00
19 Nov, 2024 9.6 10.4 9.3 9.7 8780.00
18 Nov, 2024 9.3 10.1 9.2 9.45 10.72 Thousand
15 Nov, 2024 10.5 10.6 9.5 9.53 16.13 Thousand
14 Nov, 2024 10.9 11.1 10.5 10.6 6340.00
13 Nov, 2024 11.5 11.7 10.5 10.7 9420.00
12 Nov, 2024 10.3 11.7 10.3 11.7 19.66 Thousand
11 Nov, 2024 10.7 10.9 10.4 10.7 12.43 Thousand