System1, Inc. (SST)

USD 0.33

(3.53%)

Historical Prices

Date Open High Low Close Volume
11 Apr, 2024 2.21 2.32 2.15 2.24 483.58 Thousand
10 Apr, 2024 2.15 2.25 2.1 2.19 184.33 Thousand
09 Apr, 2024 2.07 2.32 2.05 2.21 266.71 Thousand
08 Apr, 2024 2.21 2.21 2.02 2.04 206.59 Thousand
05 Apr, 2024 2.18 2.23 2.06 2.19 398.86 Thousand
04 Apr, 2024 2.17 2.3 1.98 2.22 665.52 Thousand
03 Apr, 2024 2.0 2.3 1.99 2.14 1.03 Million
02 Apr, 2024 1.77 2.13 1.57 2.0 1.33 Million
01 Apr, 2024 1.94 2.73 1.62 1.83 6.21 Million
28 Mar, 2024 1.34 2.19 1.27 1.96 12.6 Million