System1 Inc (SST)

USD 3.88

(7.48%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2022 4.09 4.44 4.03 4.26 3240.00
19 Dec, 2022 4.29 4.47 4.1 4.19 4520.00
16 Dec, 2022 4.49 4.58 4.29 4.34 6620.00
15 Dec, 2022 4.81 4.82 4.37 4.63 10.96 Thousand
14 Dec, 2022 5.1 5.13 4.88 4.9 4680.00
13 Dec, 2022 5.21 5.29 4.94 5.23 8580.00
12 Dec, 2022 4.91 5.14 4.78 4.95 3480.00
09 Dec, 2022 4.89 5.18 4.8 5.03 2160.00
08 Dec, 2022 4.78 5.32 4.78 4.9 4090.00
07 Dec, 2022 4.97 5.04 4.85 4.87 3400.00