Canada markets closed

System1, Inc. (SST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.4700+0.1200 (+8.89%)
At close: 04:00PM EDT
1.4200 -0.05 (-3.40%)
After hours: 05:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20241.40001.49901.37101.47001.4700142,500
May 23, 20241.48001.49001.32001.35001.3500183,800
May 22, 20241.47001.49001.43001.45001.4500112,200
May 21, 20241.61001.61001.43001.46001.4600123,300
May 20, 20241.58001.60001.50001.50001.5000101,800
May 17, 20241.58001.61901.52501.55001.5500118,400
May 16, 20241.56001.58001.54001.57001.570081,700
May 15, 20241.63001.66901.48501.56001.5600185,200
May 14, 20241.56001.76901.52001.65001.6500212,900
May 13, 20241.61001.62901.52001.56001.5600180,300
May 10, 20241.77001.79001.55901.60001.6000231,700
May 09, 20241.74001.84001.71001.77001.7700181,200
May 08, 20241.80001.86901.73001.75001.7500140,000
May 07, 20241.78001.93901.77901.81001.8100187,000
May 06, 20241.72001.78301.72001.77001.770076,200
May 03, 20241.77001.83001.71001.75001.7500174,000
May 02, 20241.72001.76001.68501.73001.7300134,200
May 01, 20241.70001.83001.67001.72001.7200162,500
Apr 30, 20241.83001.84601.68101.71001.7100150,800
Apr 29, 20241.72001.99001.71001.84001.8400346,800
Apr 26, 20241.80001.84001.70001.73001.7300163,100
Apr 25, 20241.93001.93001.78001.79001.7900131,000
Apr 24, 20241.91002.05001.85001.95001.9500207,400
Apr 23, 20241.91001.98501.87101.92001.920073,500
Apr 22, 20242.01002.01001.87001.90001.9000154,600
Apr 19, 20242.06002.10001.91002.01002.0100264,200
Apr 18, 20242.17002.28002.02002.09002.0900356,700
Apr 17, 20242.30002.36102.08002.14002.1400194,200
Apr 16, 20241.80002.29901.80002.28002.2800388,200
Apr 15, 20242.15002.19001.86001.87001.8700382,800
Apr 12, 20242.21002.26002.15002.19002.1900385,000
Apr 11, 20242.21002.32002.15002.24002.2400483,600
Apr 10, 20242.15002.25002.10002.19002.1900184,300
Apr 09, 20242.07002.31902.05002.21002.2100266,700
Apr 08, 20242.21002.21002.02002.04002.0400206,600
Apr 05, 20242.18002.23002.06002.19002.1900398,900
Apr 04, 20242.17002.30001.98002.22002.2200665,500
Apr 03, 20242.00002.30001.99102.14002.14001,031,600
Apr 02, 20241.77002.13001.56902.00002.00001,332,100
Apr 01, 20241.94002.73001.62001.83001.83006,219,200
Mar 28, 20241.34002.19001.27001.96001.960012,608,100
Mar 27, 20241.26001.27001.18001.24001.2400122,500
Mar 26, 20241.23001.27501.15001.15001.1500247,300
Mar 25, 20241.18001.31001.18001.24001.2400128,400
Mar 22, 20241.39001.48001.16001.21001.2100327,800
Mar 21, 20241.37001.53001.37001.43001.4300133,000
Mar 20, 20241.42001.45501.30001.43001.4300134,600
Mar 19, 20241.48001.51001.41001.42001.4200100,300
Mar 18, 20241.63001.86001.48001.49001.4900361,400
Mar 15, 20241.41001.47601.41001.44001.4400226,200
Mar 14, 20241.61001.66001.45001.50001.500061,300
Mar 13, 20241.70001.75001.58001.62001.6200108,100
Mar 12, 20241.70001.75901.67001.69001.690047,400
Mar 11, 20241.66001.78901.66001.72001.720056,600
Mar 08, 20241.76001.80001.66501.69001.690086,900
Mar 07, 20241.65001.70001.60101.68001.680068,000
Mar 06, 20241.72001.73001.65501.67001.670067,100
Mar 05, 20241.73001.77001.65001.67001.670048,100
Mar 04, 20241.70001.77001.67001.73001.730061,500
Mar 01, 20241.67001.79901.64001.71001.710053,400
Feb 29, 20241.81001.81001.65001.67001.6700117,100
Feb 28, 20241.80001.84901.72101.76001.760057,400
Feb 27, 20241.72001.76001.68501.76001.760066,200
Feb 26, 20241.71001.75901.68001.71001.710041,700
Feb 23, 20241.75001.75001.68001.69001.690054,300
Feb 22, 20241.84001.85001.71001.73001.730090,000
Feb 21, 20241.92001.92001.83001.84001.840063,400
Feb 20, 20242.11002.19901.86001.89001.8900106,000
Feb 16, 20241.94002.25001.92502.10002.1000194,300
Feb 15, 20241.83001.93001.75001.92001.9200108,700
Feb 14, 20241.83001.86001.70001.86001.860052,400
Feb 13, 20241.95002.02701.77001.78001.7800101,700
Feb 12, 20241.96002.09001.90002.01002.010071,100
Feb 09, 20241.90002.05001.80001.96001.960058,400
Feb 08, 20241.79001.90001.76101.88001.880069,800
Feb 07, 20241.78001.90001.72001.81001.810067,200
Feb 06, 20241.61001.82001.61001.81001.810042,700
Feb 05, 20241.70001.70001.60101.62001.620040,600
Feb 02, 20241.73001.78901.67701.71001.710053,600
Feb 01, 20241.84001.86001.65001.74001.7400100,000
Jan 31, 20241.95002.00001.79001.80001.800064,000
Jan 30, 20241.92002.05001.90101.96001.960060,700
Jan 29, 20241.97002.10001.92001.95001.950094,700
Jan 26, 20241.83002.14901.81001.98001.9800199,200
Jan 25, 20241.74001.81001.68301.78001.780066,000
Jan 24, 20241.72001.80001.69001.69001.690074,200
Jan 23, 20241.62001.73001.60001.72001.720049,600
Jan 22, 20241.56001.65001.56001.61001.610087,300
Jan 19, 20241.67001.69901.51101.56001.560086,500
Jan 18, 20241.45001.78001.45001.63001.6300220,400
Jan 17, 20241.55001.69001.43001.45001.4500112,200
Jan 16, 20241.60001.70001.56001.56001.5600138,900
Jan 12, 20241.69001.70001.61001.63001.630071,800
Jan 11, 20241.66001.74001.59001.65001.650063,500
Jan 10, 20241.69001.78001.65101.68001.680078,300
Jan 09, 20241.87001.90001.67001.69001.6900160,900
Jan 08, 20241.99001.99901.80001.87001.8700112,200
Jan 05, 20241.81001.98001.75001.96001.9600295,900
Jan 04, 20241.80001.90001.78001.83001.8300184,500
Jan 03, 20242.17002.17001.76001.80001.8000261,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...