System1, Inc. (SST)

USD 0.33

(3.53%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2024 1.09 1.12 1.05 1.1 120.73 Thousand
30 Sep, 2024 1.13 1.15 1.08 1.12 66.21 Thousand
27 Sep, 2024 1.12 1.13 1.09 1.11 58.84 Thousand
26 Sep, 2024 1.11 1.13 1.06 1.09 180.9 Thousand
25 Sep, 2024 1.19 1.19 1.1 1.12 65.27 Thousand
24 Sep, 2024 1.16 1.17 1.14 1.17 119.14 Thousand
23 Sep, 2024 1.16 1.18 1.06 1.16 249.7 Thousand
20 Sep, 2024 1.22 1.22 1.12 1.16 449.16 Thousand
19 Sep, 2024 1.25 1.26 1.19 1.23 155.4 Thousand
18 Sep, 2024 1.24 1.25 1.2 1.22 96.4 Thousand