System1 Inc (SST)

USD 3.88

(7.48%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2023 4.46 4.52 4.33 4.41 5400.00
16 Feb, 2023 4.58 4.82 4.55 4.66 3770.00
15 Feb, 2023 4.55 4.83 4.53 4.58 10.41 Thousand
14 Feb, 2023 4.85 5.55 4.64 4.78 21.84 Thousand
13 Feb, 2023 4.89 5.07 4.87 4.95 1020.00
10 Feb, 2023 4.87 4.99 4.8 4.91 2760.00
09 Feb, 2023 5.03 5.3 4.89 5.01 4410.00
08 Feb, 2023 4.71 5.38 4.71 5.0 6000.00
07 Feb, 2023 4.64 4.97 4.36 4.9 12.06 Thousand
06 Feb, 2023 4.57 5.13 4.57 4.98 5330.00