System1, Inc. (SST)

USD 0.38

(-5.65%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2024 1.6 1.7 1.56 1.56 138.86 Thousand
12 Jan, 2024 1.69 1.7 1.61 1.63 71.83 Thousand
11 Jan, 2024 1.66 1.74 1.59 1.65 63.51 Thousand
10 Jan, 2024 1.69 1.78 1.65 1.68 78.31 Thousand
09 Jan, 2024 1.87 1.9 1.67 1.69 160.9 Thousand
08 Jan, 2024 1.99 2.0 1.8 1.87 112.24 Thousand
05 Jan, 2024 1.81 1.98 1.75 1.96 295.94 Thousand
04 Jan, 2024 1.8 1.9 1.78 1.83 184.47 Thousand
03 Jan, 2024 2.17 2.17 1.76 1.8 261.57 Thousand
02 Jan, 2024 2.24 2.31 2.13 2.22 227.48 Thousand