System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 12.5 12.8 12.4 12.8 6190.00
12 Sep, 2024 12.3 12.7 12.2 12.6 7873.00
11 Sep, 2024 11.8 12.2 11.7 12.0 11.69 Thousand
10 Sep, 2024 12.0 12.0 11.8 11.8 5062.00
09 Sep, 2024 12.0 12.2 11.7 11.8 10.65 Thousand
06 Sep, 2024 12.0 12.4 12.0 12.0 11.82 Thousand
05 Sep, 2024 12.6 12.7 12.1 12.3 7333.00
04 Sep, 2024 12.0 12.7 11.9 12.3 15.14 Thousand
03 Sep, 2024 12.1 12.5 12.0 12.3 11.18 Thousand
30 Aug, 2024 12.7 13.0 11.9 12.4 23.4 Thousand