System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Mar, 2025 | 5.8 | 5.8 | 5.2 | 5.35 | 19.38 Thousand |
| 06 Mar, 2025 | 4.6 | 5.69 | 4.6 | 5.6 | 19 Thousand |
| 05 Mar, 2025 | 4.8 | 4.81 | 4.19 | 4.7 | 22.59 Thousand |
| 04 Mar, 2025 | 4.9 | 5.06 | 4.65 | 4.82 | 30.36 Thousand |
| 03 Mar, 2025 | 5.1 | 5.47 | 4.7 | 4.9 | 10.69 Thousand |
| 28 Feb, 2025 | 5.5 | 5.72 | 5.22 | 5.3 | 17.39 Thousand |
| 27 Feb, 2025 | 5.64 | 5.74 | 5.5 | 5.5 | 13.94 Thousand |
| 26 Feb, 2025 | 5.85 | 6.1 | 5.65 | 5.65 | 8900.00 |
| 25 Feb, 2025 | 6.15 | 6.2 | 5.8 | 5.83 | 8453.00 |
| 24 Feb, 2025 | 7.0 | 7.0 | 6.06 | 6.18 | 10.93 Thousand |
3958
9740
5010
GEO
7135
5426