System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 2024 10.4 10.8 10.0 10.6 11.62 Thousand
25 Oct, 2024 10.7 10.7 10.3 10.5 5822.00
24 Oct, 2024 10.1 11.0 10.1 10.8 14.68 Thousand
23 Oct, 2024 10.2 10.4 10.1 10.2 6244.00
22 Oct, 2024 10.5 10.6 10.3 10.5 8105.00
21 Oct, 2024 10.9 10.9 10.4 10.7 7640.00
18 Oct, 2024 11.0 11.0 10.6 10.8 12.05 Thousand
17 Oct, 2024 11.0 11.1 10.8 10.8 4970.00
16 Oct, 2024 11.1 11.2 10.8 11.2 6879.00
15 Oct, 2024 11.0 11.1 10.6 11.0 13.19 Thousand