System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
05 Jul, 2024 14.3 14.9 14.3 14.8 9918.00
03 Jul, 2024 14.3 14.9 14.3 14.5 4855.00
02 Jul, 2024 14.5 14.6 14.0 14.3 16.6 Thousand
01 Jul, 2024 15.1 15.2 14.0 14.4 25.43 Thousand
28 Jun, 2024 14.3 15.2 14.1 15.2 159.68 Thousand
27 Jun, 2024 13.9 14.2 13.8 14.0 17.51 Thousand
26 Jun, 2024 14.5 15.0 13.8 13.8 22.01 Thousand
25 Jun, 2024 14.3 15.0 14.0 14.0 37.15 Thousand
24 Jun, 2024 14.7 15.3 14.2 14.3 31.99 Thousand
21 Jun, 2024 14.2 15.2 14.2 15.1 37.48 Thousand