Education
About Us
Working with TipRanks
Follow Us
System1 (SST)
NYSE:SST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
4.21
4.21
3.90
3.97
3.97
-4.11%
8,397
0.41
Jan 29, 2026
4.09
4.22
4.09
4.14
4.14
+0.98%
7,172
0.35
Jan 28, 2026
4.17
4.50
4.09
4.10
4.10
-1.91%
3,829
0.18
Jan 27, 2026
4.18
4.32
4.15
4.18
4.18
-2.54%
3,470
0.16
Jan 26, 2026
4.50
4.54
4.24
4.29
4.29
-5.74%
8,085
0.38
Jan 23, 2026
4.34
4.60
4.31
4.55
4.55
+3.41%
8,046
0.37
Jan 22, 2026
4.44
4.56
4.34
4.40
4.40
+5.26%
3,703
0.16
Jan 21, 2026
4.23
4.51
4.13
4.18
4.18
+1.46%
9,109
0.40
Jan 20, 2026
4.09
4.31
4.09
4.12
4.12
-2.37%
6,929
0.30
Jan 19, 2026
4.40
4.53
4.02
4.22
4.22
0.00%
0
0.00
Jan 16, 2026
4.40
4.53
4.02
4.22
4.22
-4.95%
23,609
1.01
Jan 15, 2026
4.28
4.56
4.28
4.44
4.44
+0.91%
5,447
0.23
Jan 14, 2026
4.45
4.52
4.39
4.40
4.40
+0.23%
10,189
0.42
Jan 13, 2026
4.51
4.55
4.39
4.39
4.39
-2.88%
4,821
0.20
Jan 12, 2026
4.51
4.58
4.33
4.52
4.52
-0.44%
8,974
0.37
Jan 09, 2026
4.66
4.72
4.53
4.54
4.54
-1.94%
8,245
0.34
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
Rows: