System1, Inc. (SST)

USD 0.87

(-7.45%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2024 0.88 1.0 0.85 0.87 145.11 Thousand
17 Dec, 2024 0.94 0.99 0.87 0.94 98.3 Thousand
16 Dec, 2024 0.86 1.08 0.82 0.93 254.94 Thousand
13 Dec, 2024 0.95 0.95 0.82 0.87 132.9 Thousand
12 Dec, 2024 0.93 0.95 0.92 0.92 76.1 Thousand
11 Dec, 2024 0.91 0.97 0.9 0.92 102.44 Thousand
10 Dec, 2024 0.94 0.98 0.91 0.94 89 Thousand
09 Dec, 2024 0.96 0.99 0.92 0.92 80 Thousand
06 Dec, 2024 0.95 0.99 0.93 0.94 77.54 Thousand
05 Dec, 2024 0.95 0.99 0.94 0.96 46.1 Thousand