System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2024 10.7 11.0 10.0 10.5 18.02 Thousand
07 Nov, 2024 11.0 11.3 10.3 11.0 22.27 Thousand
06 Nov, 2024 10.7 11.1 10.1 11.0 15.23 Thousand
05 Nov, 2024 10.4 10.4 9.85 10.0 6105.00
04 Nov, 2024 9.74 10.3 9.14 10.2 8390.00
01 Nov, 2024 9.8 10.2 9.6 9.79 9753.00
31 Oct, 2024 10.2 10.5 9.71 9.8 14.04 Thousand
30 Oct, 2024 10.5 10.7 10.2 10.3 4210.00
29 Oct, 2024 10.6 10.6 10.2 10.5 5775.00
28 Oct, 2024 10.4 10.8 10.0 10.6 11.62 Thousand