Education
About Us
Working with TipRanks
Follow Us
System1 (SST)
NYSE:SST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
4.51
4.75
4.45
4.63
4.63
+3.12%
6,858
0.28
Jan 07, 2026
4.53
4.67
4.47
4.49
4.49
-1.97%
7,943
0.32
Jan 06, 2026
4.20
4.73
4.20
4.58
4.58
+10.10%
31,098
1.27
Jan 05, 2026
4.21
4.57
4.16
4.16
4.16
-2.80%
21,221
0.83
Jan 02, 2026
4.00
4.42
3.92
4.28
4.28
+9.18%
12,674
0.50
Dec 31, 2025
4.43
4.63
3.91
3.92
3.92
-9.26%
43,331
1.71
Dec 30, 2025
4.26
4.41
4.16
4.32
4.32
+0.47%
19,216
0.76
Dec 29, 2025
4.59
4.66
4.22
4.30
4.30
-6.72%
16,225
0.64
Dec 26, 2025
4.77
4.77
4.54
4.61
4.61
0.00%
10,756
0.43
Dec 24, 2025
4.36
4.64
4.36
4.61
4.61
-1.07%
3,275
0.13
Dec 23, 2025
4.55
4.75
4.49
4.66
4.66
+2.85%
16,068
0.63
Dec 22, 2025
4.55
4.77
4.40
4.53
4.53
-0.40%
15,681
0.61
Dec 19, 2025
4.47
4.63
4.40
4.55
4.55
+1.77%
9,470
0.36
Dec 18, 2025
4.22
4.61
4.17
4.47
4.47
+6.68%
31,512
1.19
Dec 17, 2025
4.29
4.29
4.10
4.19
4.19
+0.24%
33,523
1.26
Dec 16, 2025
4.15
4.29
4.07
4.18
4.18
+0.72%
10,905
0.40
Dec 15, 2025
4.37
4.37
4.15
4.15
4.15
-5.47%
12,872
0.47
Dec 12, 2025
4.30
4.57
4.13
4.39
4.39
+3.78%
13,668
0.49
Dec 11, 2025
4.12
4.69
4.05
4.23
4.23
+1.93%
62,625
2.27
Dec 10, 2025
4.25
5.00
4.15
4.15
4.15
-2.35%
52,676
1.91
Dec 09, 2025
4.38
4.50
4.10
4.25
4.25
-2.52%
19,894
0.71
Dec 08, 2025
4.23
5.25
4.12
4.36
4.36
+5.83%
131,882
5.01
Dec 05, 2025
3.96
4.28
3.96
4.12
4.12
+5.10%
37,492
1.44
Dec 04, 2025
3.83
4.20
3.83
3.92
3.92
+1.03%
13,188
0.50
Dec 03, 2025
3.61
4.00
3.54
3.88
3.88
+7.18%
32,695
1.24
Dec 02, 2025
3.70
3.81
3.61
3.62
3.62
-4.23%
11,701
0.44
Dec 01, 2025
3.73
4.01
3.69
3.78
3.78
0.00%
14,118
0.51
Nov 28, 2025
3.64
3.95
3.64
3.78
3.78
+3.00%
7,715
0.28
Nov 26, 2025
3.49
3.75
3.49
3.67
3.67
+4.86%
23,096
0.81
Nov 25, 2025
3.46
3.62
3.45
3.50
3.50
-0.28%
12,600
0.44
Nov 24, 2025
3.37
3.59
3.24
3.51
3.51
+4.46%
12,907
0.44
Nov 21, 2025
3.45
3.61
3.08
3.36
3.36
-2.04%
50,704
1.68
Nov 20, 2025
3.43
3.59
3.42
3.43
3.43
+0.29%
25,792
0.83
Nov 19, 2025
3.92
4.33
3.42
3.42
3.42
-11.17%
31,674
0.99
Nov 18, 2025
3.81
3.97
3.42
3.85
3.85
+8.15%
17,249
0.52
Nov 17, 2025
3.53
3.82
3.49
3.56
3.56
-0.56%
23,730
0.70
Nov 14, 2025
3.59
3.93
3.46
3.58
3.58
-2.19%
33,677
1.00
Nov 13, 2025
3.84
4.04
3.56
3.66
3.66
-7.81%
23,647
0.70
Nov 12, 2025
4.25
4.33
3.97
3.97
3.97
-8.31%
23,378
0.69
Nov 11, 2025
4.41
4.61
4.27
4.33
4.33
-1.81%
21,725
0.63
Nov 10, 2025
4.68
4.95
4.36
4.41
4.41
-5.16%
17,992
0.52
Nov 07, 2025
4.35
4.68
4.35
4.65
4.65
+3.79%
21,719
0.62
Nov 06, 2025
5.20
5.20
4.40
4.48
4.48
-18.84%
75,370
2.17
Nov 05, 2025
5.59
6.05
5.52
5.52
5.52
-2.99%
25,791
0.72
Nov 04, 2025
5.63
5.85
5.54
5.69
5.69
-1.39%
4,694
0.13
Nov 03, 2025
5.66
5.81
5.47
5.77
5.77
+2.12%
6,808
0.18
Oct 31, 2025
5.38
5.75
5.25
5.65
5.65
+8.03%
16,606
0.45
Oct 30, 2025
5.49
5.63
5.21
5.23
5.23
-7.60%
12,407
0.33
Oct 29, 2025
5.75
5.89
5.58
5.66
5.66
-2.25%
14,597
0.38
Oct 28, 2025
6.10
6.14
5.75
5.79
5.79
-6.31%
10,451
0.27
Rows: