Education
About Us
Working with TipRanks
Follow Us
System1 (SST)
NYSE:SST
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
6.25
6.60
6.06
6.18
6.18
+0.32%
25,880
0.65
Oct 24, 2025
6.09
6.35
5.90
6.16
6.16
+3.53%
8,009
0.20
Oct 23, 2025
6.01
6.27
5.78
5.95
5.95
+2.06%
31,607
0.78
Oct 22, 2025
6.84
7.07
5.70
5.83
5.83
-15.14%
67,138
1.67
Oct 21, 2025
6.91
6.99
6.73
6.87
6.87
-0.72%
18,207
0.45
Oct 20, 2025
6.81
7.26
6.81
6.92
6.92
+1.32%
17,467
0.42
Oct 17, 2025
7.14
7.24
6.71
6.83
6.83
-4.21%
13,982
0.33
Oct 16, 2025
7.69
7.94
7.13
7.13
7.13
-9.17%
45,060
1.06
Oct 15, 2025
7.88
8.17
7.33
7.85
7.85
-1.13%
38,308
0.88
Oct 14, 2025
7.49
8.19
7.49
7.94
7.94
+3.52%
17,706
0.40
Oct 13, 2025
7.70
7.92
7.56
7.67
7.67
-0.78%
19,625
0.43
Oct 10, 2025
7.74
8.09
7.60
7.73
7.73
-1.65%
18,539
0.40
Oct 09, 2025
7.91
7.97
7.58
7.86
7.86
-0.38%
6,406
0.14
Oct 08, 2025
7.89
8.13
7.65
7.89
7.89
+3.54%
13,341
0.26
Oct 07, 2025
8.14
8.14
7.50
7.62
7.62
-4.99%
15,295
0.29
Oct 06, 2025
7.93
8.39
7.71
8.02
8.02
+0.88%
26,151
0.49
Rows: