System1, Inc. (SST)

USD 0.38

(-5.65%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2023 1.39 1.81 1.39 1.48 765.83 Thousand
29 Nov, 2023 1.36 1.5 1.29 1.39 200.13 Thousand
28 Nov, 2023 1.34 1.44 1.34 1.36 53.76 Thousand
27 Nov, 2023 1.32 1.4 1.28 1.35 114.21 Thousand
24 Nov, 2023 1.2 1.35 1.19 1.32 46.3 Thousand
22 Nov, 2023 1.2 1.22 1.16 1.19 49.56 Thousand
21 Nov, 2023 1.19 1.2 1.14 1.17 44.94 Thousand
20 Nov, 2023 1.16 1.25 1.14 1.17 92.32 Thousand
17 Nov, 2023 1.3 1.3 1.17 1.2 79.2 Thousand
16 Nov, 2023 1.16 1.19 1.13 1.18 48.43 Thousand