System1 (SST)
NYSE:SST
Want to see SST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
2.87
3.01
2.80
2.87
2.87
-0.69%
173,210
0.05
May 27, 2026
2.77
2.92
2.71
2.89
2.89
+1.76%
82,853
0.02
May 26, 2026
2.92
3.06
2.75
2.84
2.84
-3.73%
273,106
0.08
May 22, 2026
2.57
2.99
2.57
2.95
2.95
+14.79%
247,403
0.07
May 21, 2026
2.61
2.76
2.43
2.57
2.57
0.00%
305,460
0.09
May 20, 2026
2.80
2.88
2.54
2.57
2.57
-8.21%
177,025
0.05
May 19, 2026
2.87
2.95
2.75
2.80
2.80
-4.11%
186,492
0.06
May 18, 2026
3.02
3.10
2.88
2.92
2.92
-3.31%
201,976
0.06
May 15, 2026
3.20
3.33
2.89
3.02
3.02
-5.03%
365,775
0.11
May 14, 2026
3.43
3.50
3.16
3.18
3.18
-9.92%
462,911
0.14
May 13, 2026
3.26
3.88
3.25
3.53
3.53
-20.67%
984,727
0.30
May 12, 2026
3.83
5.20
3.81
4.45
4.45
+16.19%
1,532,318
0.47
May 11, 2026
3.73
4.20
3.60
3.83
3.83
-2.30%
403,023
0.12
May 08, 2026
3.80
4.05
3.41
3.92
3.92
0.00%
527,422
0.16
May 07, 2026
4.30
4.35
3.90
3.92
3.92
-12.11%
557,114
0.17
May 06, 2026
4.24
4.68
4.11
4.46
4.46
+12.06%
1,504,338
0.47
May 05, 2026
3.69
3.98
3.46
3.98
3.98
+7.28%
698,391
0.22
May 04, 2026
3.51
3.78
3.35
3.71
3.71
-5.84%
902,440
0.28
May 01, 2026
3.69
4.30
3.61
3.94
3.94
+21.60%
10,177,450
3.35
Apr 30, 2026
3.41
3.57
3.15
3.24
3.24
-11.72%
497,848
0.16
Apr 29, 2026
3.86
3.86
3.44
3.67
3.67
-7.09%
432,010
0.14
Apr 28, 2026
3.82
4.05
3.56
3.95
3.95
-1.74%
635,342
0.21
Apr 27, 2026
3.80
4.35
3.66
4.02
4.02
+3.08%
1,554,637
0.52
Apr 24, 2026
4.70
4.97
3.78
3.90
3.90
+1.83%
8,779,510
3.08
Apr 23, 2026
3.00
4.33
2.75
3.83
3.83
+36.79%
29,897,730
12.59
Apr 22, 2026
2.63
2.87
2.55
2.80
2.80
+7.28%
789,805
0.33
Apr 21, 2026
2.84
2.92
2.44
2.61
2.61
-2.61%
1,089,687
0.46
Apr 20, 2026
2.45
3.60
2.40
2.68
2.68
+24.65%
11,303,660
5.22
Apr 17, 2026
2.24
2.30
2.10
2.15
2.15
-4.87%
202,099
0.09
Apr 16, 2026
2.10
2.46
2.10
2.26
2.26
+7.11%
532,986
0.25
Apr 15, 2026
2.18
2.26
2.01
2.11
2.11
-6.64%
300,169
0.14
Apr 14, 2026
2.41
2.44
2.05
2.26
2.26
-6.22%
344,793
0.16
Apr 13, 2026
2.51
2.60
2.22
2.41
2.41
-5.86%
621,666
0.29
Apr 10, 2026
2.64
3.05
2.45
2.56
2.56
+2.40%
769,897
0.36
Apr 09, 2026
3.07
3.07
2.40
2.50
2.50
-17.76%
693,420
0.33
Apr 08, 2026
3.56
3.65
2.80
3.04
3.04
-13.39%
633,922
0.30
Apr 07, 2026
3.69
3.90
3.42
3.51
3.51
-5.14%
531,255
0.25
Apr 06, 2026
3.40
4.18
3.36
3.70
3.70
+3.64%
1,329,965
0.64
Apr 03, 2026
4.35
5.60
3.45
3.57
3.57
0.00%
0
0.00
Apr 02, 2026
4.35
5.60
3.45
3.57
3.57
-31.61%
2,677,226
1.32
Apr 01, 2026
3.19
5.80
3.12
5.22
5.22
+72.85%
17,563,520
10.03
Mar 31, 2026
4.04
4.17
2.79
3.02
3.02
-3.82%
5,808,813
3.50
Mar 30, 2026
3.18
4.47
3.00
3.14
3.14
-5.42%
14,332,030
10.00
Mar 27, 2026
1.41
4.75
1.41
3.32
3.32
+142.34%
89,116,914
4,791.49
Mar 26, 2026
1.46
1.58
1.35
1.37
1.37
-8.67%
43,164
2.39
Mar 25, 2026
1.50
1.63
1.48
1.50
1.50
+5.63%
44,023
2.52
Mar 24, 2026
1.58
1.66
1.40
1.42
1.42
-11.25%
51,152
3.03
Mar 23, 2026
1.82
1.85
1.49
1.60
1.60
-7.51%
114,652
7.49
Mar 20, 2026
1.70
1.86
1.52
1.73
1.73
+14.57%
102,282
7.39
Mar 19, 2026
1.70
1.74
1.48
1.51
1.51
-11.18%
26,095
1.87
Rows: