System1, Inc. (SST)
USD 0.33
(3.53%)
USD 0.33
(3.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2024 | 1.74 | 1.84 | 1.71 | 1.77 | 181.18 Thousand |
| 08 May, 2024 | 1.8 | 1.87 | 1.73 | 1.75 | 140.04 Thousand |
| 07 May, 2024 | 1.78 | 1.94 | 1.78 | 1.81 | 186.98 Thousand |
| 06 May, 2024 | 1.72 | 1.78 | 1.72 | 1.77 | 76.22 Thousand |
| 03 May, 2024 | 1.77 | 1.83 | 1.71 | 1.75 | 174.01 Thousand |
| 02 May, 2024 | 1.72 | 1.76 | 1.69 | 1.73 | 134.23 Thousand |
| 01 May, 2024 | 1.7 | 1.83 | 1.67 | 1.72 | 162.52 Thousand |
| 30 Apr, 2024 | 1.83 | 1.85 | 1.68 | 1.71 | 150.84 Thousand |
| 29 Apr, 2024 | 1.72 | 1.99 | 1.71 | 1.84 | 346.81 Thousand |
| 26 Apr, 2024 | 1.8 | 1.84 | 1.7 | 1.73 | 163.07 Thousand |
3958
9740
5010
GEO
7135
5426