System1 Inc (SST)

USD 3.88

(7.48%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2022 14.93 16.69 13.24 13.45 452.46 Thousand
18 Apr, 2022 19.76 21.86 19.63 20.45 244.1 Thousand
14 Apr, 2022 24.29 24.87 20.0 20.88 291.49 Thousand
13 Apr, 2022 24.26 24.86 22.46 24.45 358.51 Thousand
12 Apr, 2022 25.64 26.88 23.12 23.77 557.38 Thousand
11 Apr, 2022 23.87 29.0 21.3 25.93 1.08 Million
08 Apr, 2022 29.3 34.2 21.76 23.28 1.8 Million
07 Apr, 2022 22.93 28.45 22.0 26.81 2.02 Million
06 Apr, 2022 19.94 21.4 18.3 19.96 569.81 Thousand
05 Apr, 2022 19.0 37.1 18.61 20.31 3.25 Million