System1, Inc. Class A SST
NYSE · United States · Technology Services
$2.64+0.02 (+0.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.64 | +0.76% | $2.63 | $2.71 | $2.55 | 66.90K |
| 2026-09-30 | $2.62 | -2.96% | $2.72 | $2.75 | $2.60 | 41.40K |
| 2026-09-29 | $2.70 | -0.37% | $2.75 | $2.87 | $2.61 | 122.70K |
| 2026-09-28 | $2.71 | -3.90% | $2.85 | $2.98 | $2.71 | 121.40K |
| 2026-09-25 | $2.82 | -8.44% | $3.09 | $3.11 | $2.80 | 185.40K |
| 2026-09-24 | $3.08 | -1.91% | $3.15 | $3.27 | $3.00 | 257.20K |
| 2026-09-23 | $3.14 | -9.51% | $3.46 | $3.70 | $3.08 | 332.10K |
| 2026-09-22 | $3.47 | -10.57% | $3.93 | $4.15 | $3.39 | 242.60K |
| 2026-09-21 | $3.88 | +16.52% | $3.30 | $4.38 | $3.22 | 834.90K |
| 2026-09-18 | $3.33 | +3.42% | $3.24 | $3.53 | $3.06 | 339.60K |
| 2026-09-17 | $3.22 | +3.87% | $3.13 | $3.24 | $3.06 | 134.80K |
| 2026-09-16 | $3.10 | -6.63% | $3.31 | $3.31 | $3.04 | 166.70K |
| 2026-09-15 | $3.32 | +1.84% | $3.25 | $3.35 | $3.15 | 196.70K |
| 2026-09-14 | $3.26 | -4.68% | $3.41 | $3.51 | $3.20 | 290.30K |
| 2026-09-11 | $3.42 | -10.94% | $3.75 | $4.18 | $3.41 | 372.10K |
| 2026-09-10 | $3.84 | -12.93% | $4.25 | $4.70 | $3.73 | 653.40K |
| 2026-09-09 | $4.41 | -11.80% | $5.05 | $5.15 | $4.30 | 1.01M |
| 2026-09-08 | $5.00 | +30.55% | $4.04 | $5.45 | $3.81 | 6.19M |
| 2026-09-04 | $3.83 | +1.86% | $4.00 | $4.45 | $3.42 | 2.01M |
| 2026-09-03 | $3.76 | +24.92% | $3.25 | $3.87 | $3.16 | 2.12M |
| 2026-09-02 | $3.01 | +5.99% | $2.73 | $3.30 | $2.68 | 1.77M |
| 2026-09-01 | $2.84 | +26.79% | $2.50 | $2.85 | $2.28 | 2.20M |
| 2026-08-31 | $2.24 | +18.52% | $1.96 | $2.63 | $1.91 | 9.17M |
| 2026-08-28 | $1.89 | +1.61% | $1.82 | $1.92 | $1.81 | 41.00K |
| 2026-08-27 | $1.86 | +0.54% | $1.89 | $1.94 | $1.82 | 57.10K |
| 2026-08-26 | $1.85 | -2.12% | $1.85 | $2.01 | $1.85 | 91.90K |
| 2026-08-25 | $1.89 | -2.07% | $1.91 | $1.93 | $1.75 | 89.90K |
| 2026-08-24 | $1.93 | 0.00% | $1.97 | $2.00 | $1.79 | 139.30K |
| 2026-08-21 | $1.93 | -0.52% | $1.92 | $2.06 | $1.88 | 30.20K |
| 2026-08-20 | $1.94 | -5.83% | $2.01 | $2.07 | $1.85 | 47.50K |
| 2026-08-19 | $2.06 | +0.98% | $2.04 | $2.14 | $1.98 | 55.80K |
| 2026-08-18 | $2.04 | -7.69% | $2.22 | $2.31 | $1.92 | 135.90K |
| 2026-08-17 | $2.21 | -5.96% | $2.30 | $2.68 | $2.11 | 350.40K |
| 2026-08-14 | $2.35 | +38.24% | $1.73 | $2.41 | $1.73 | 3.44M |
| 2026-08-13 | $1.70 | -10.05% | $1.86 | $1.94 | $1.67 | 110.30K |
| 2026-08-12 | $1.89 | +11.18% | $1.71 | $2.00 | $1.65 | 154.20K |
| 2026-08-11 | $1.70 | 0.00% | $1.69 | $1.73 | $1.63 | 61.10K |
| 2026-08-10 | $1.70 | +1.80% | $1.66 | $1.76 | $1.66 | 45.50K |
| 2026-08-07 | $1.67 | +0.60% | $1.70 | $1.75 | $1.61 | 55.90K |
| 2026-08-06 | $1.66 | -1.19% | $1.65 | $1.69 | $1.60 | 43.70K |
| 2026-08-05 | $1.68 | -16.42% | $1.99 | $2.00 | $1.68 | 79.40K |
| 2026-08-04 | $2.01 | +14.20% | $1.83 | $2.06 | $1.79 | 66.50K |
| 2026-08-03 | $1.76 | +1.15% | $1.71 | $1.80 | $1.70 | 30.40K |
| 2026-07-31 | $1.74 | -1.69% | $1.78 | $1.85 | $1.69 | 15.10K |
| 2026-07-30 | $1.77 | +1.72% | $1.75 | $1.80 | $1.71 | 30.10K |
| 2026-07-29 | $1.74 | -4.92% | $1.78 | $1.85 | $1.71 | 28.80K |
| 2026-07-28 | $1.83 | -4.19% | $1.90 | $1.92 | $1.77 | 55.80K |
| 2026-07-27 | $1.91 | +4.37% | $1.80 | $1.98 | $1.80 | 58.40K |
| 2026-07-24 | $1.83 | +1.10% | $1.85 | $2.12 | $1.80 | 201.20K |
| 2026-07-23 | $1.81 | +0.56% | $1.77 | $1.84 | $1.65 | 35.10K |
| 2026-07-22 | $1.80 | +3.45% | $1.75 | $1.85 | $1.72 | 60.40K |
| 2026-07-21 | $1.74 | -0.57% | $1.70 | $1.79 | $1.63 | 106.70K |
| 2026-07-20 | $1.75 | -0.57% | $1.75 | $1.82 | $1.44 | 694.80K |
| 2026-07-17 | $1.76 | -7.85% | $1.86 | $1.90 | $1.75 | 84.60K |
| 2026-07-16 | $1.91 | -24.80% | $2.52 | $2.56 | $1.91 | 269.80K |
| 2026-07-15 | $2.54 | -2.31% | $2.62 | $2.66 | $2.52 | 15.00K |
| 2026-07-14 | $2.60 | -0.38% | $2.59 | $2.70 | $2.53 | 24.10K |
| 2026-07-13 | $2.61 | -1.88% | $2.71 | $2.77 | $2.58 | 29.10K |
| 2026-07-10 | $2.66 | +2.31% | $2.60 | $2.74 | $2.50 | 16.50K |
| 2026-07-09 | $2.60 | +1.56% | $2.54 | $2.65 | $2.52 | 24.30K |
| 2026-07-08 | $2.56 | -0.39% | $2.51 | $2.66 | $2.50 | 24.10K |
| 2026-07-07 | $2.57 | -8.54% | $2.75 | $2.79 | $2.51 | 37.40K |
| 2026-07-06 | $2.81 | +12.40% | $2.54 | $2.87 | $2.41 | 78.40K |
| 2026-07-02 | $2.50 | -1.57% | $2.56 | $2.56 | $2.25 | 109.80K |
| 2026-07-01 | $2.54 | +9.96% | $2.36 | $2.60 | $2.36 | 56.60K |
| 2026-06-30 | $2.31 | -4.55% | $2.42 | $2.53 | $2.31 | 32.90K |
| 2026-06-29 | $2.42 | -3.59% | $2.54 | $2.60 | $2.36 | 84.40K |
| 2026-06-26 | $2.51 | +10.09% | $2.27 | $2.59 | $2.27 | 139.00K |
| 2026-06-25 | $2.28 | -4.20% | $2.39 | $2.46 | $2.26 | 57.40K |
| 2026-06-24 | $2.38 | -13.14% | $2.69 | $2.79 | $2.37 | 119.20K |
| 2026-06-23 | $2.74 | -0.72% | $2.79 | $2.88 | $2.66 | 34.80K |
| 2026-06-22 | $2.76 | -3.16% | $2.81 | $2.89 | $2.76 | 38.60K |
| 2026-06-18 | $2.85 | -6.56% | $3.10 | $3.10 | $2.81 | 33.60K |
| 2026-06-17 | $3.05 | -2.24% | $3.10 | $3.18 | $2.99 | 80.10K |
| 2026-06-16 | $3.12 | +8.33% | $2.86 | $3.12 | $2.75 | 200.90K |
| 2026-06-15 | $2.88 | -3.36% | $3.00 | $3.07 | $2.88 | 64.30K |
| 2026-06-12 | $2.98 | -3.25% | $3.06 | $3.18 | $2.95 | 45.30K |
| 2026-06-11 | $3.08 | +0.65% | $3.08 | $3.18 | $2.97 | 56.60K |
| 2026-06-10 | $3.06 | +1.32% | $2.97 | $3.12 | $2.95 | 65.40K |
| 2026-06-09 | $3.02 | -1.95% | $3.10 | $3.22 | $3.01 | 65.50K |
| 2026-06-08 | $3.08 | +0.98% | $3.07 | $3.22 | $3.00 | 42.00K |
| 2026-06-05 | $3.05 | -9.50% | $3.34 | $3.34 | $3.03 | 87.50K |
| 2026-06-04 | $3.37 | +1.51% | $3.24 | $3.50 | $3.10 | 115.60K |
| 2026-06-03 | $3.32 | -5.95% | $3.46 | $3.46 | $3.11 | 103.50K |
| 2026-06-02 | $3.53 | +0.57% | $3.47 | $3.88 | $3.33 | 220.10K |
| 2026-06-01 | $3.51 | +17.39% | $3.00 | $3.78 | $2.90 | 635.80K |
| 2026-05-29 | $2.99 | +4.18% | $2.85 | $3.00 | $2.79 | 152.30K |
| 2026-05-28 | $2.87 | -0.69% | $2.87 | $3.01 | $2.80 | 173.20K |
| 2026-05-27 | $2.89 | +1.76% | $2.77 | $2.92 | $2.71 | 82.80K |
| 2026-05-26 | $2.84 | -3.73% | $2.92 | $3.06 | $2.75 | 272.30K |