System1, Inc. (SST)

USD 0.33

(3.53%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2024 0.89 0.94 0.89 0.91 39.14 Thousand
24 Dec, 2024 0.92 0.95 0.89 0.9 20.74 Thousand
23 Dec, 2024 0.93 0.96 0.89 0.94 122.6 Thousand
20 Dec, 2024 0.83 0.96 0.81 0.94 584.39 Thousand
19 Dec, 2024 0.89 0.92 0.83 0.84 88.89 Thousand
18 Dec, 2024 0.88 1.0 0.85 0.87 145.11 Thousand
17 Dec, 2024 0.94 0.99 0.87 0.94 98.3 Thousand
16 Dec, 2024 0.86 1.08 0.82 0.93 254.94 Thousand
13 Dec, 2024 0.95 0.95 0.82 0.87 132.9 Thousand
12 Dec, 2024 0.93 0.95 0.92 0.92 76.1 Thousand