System1 Inc (SST)
USD 3.88
(7.48%)
USD 3.88
(7.48%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2022 | 11.27 | 12.7 | 10.55 | 11.63 | 132.07 Thousand |
| 03 Feb, 2022 | 11.01 | 13.37 | 10.65 | 11.72 | 100.97 Thousand |
| 02 Feb, 2022 | 10.24 | 10.75 | 9.24 | 10.34 | 21.4 Thousand |
| 01 Feb, 2022 | 9.64 | 10.06 | 8.9 | 9.32 | 17.3 Thousand |
| 31 Jan, 2022 | 9.75 | 10.46 | 9.64 | 9.64 | 16.25 Thousand |
| 28 Jan, 2022 | 8.75 | 10.9 | 8.25 | 10.0 | 23.93 Thousand |
| 27 Jan, 2022 | 10.4 | 11.3 | 9.32 | 9.45 | 38.18 Thousand |
| 26 Jan, 2022 | 9.28 | 10.67 | 8.95 | 10.48 | 80.59 Thousand |
| 25 Jan, 2022 | 9.12 | 9.3 | 8.61 | 9.17 | 14.48 Thousand |
| 24 Jan, 2022 | 8.68 | 9.29 | 8.58 | 9.22 | 31.22 Thousand |
SSTK
SSY
ST
SRXH
SSD
SSL