System1 (SST)
NYSE:SST
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 18, 2026
1.66
1.81
1.66
1.70
1.70
-1.16%
17,928
1.27
Mar 17, 2026
1.80
1.93
1.60
1.72
1.72
-6.52%
29,176
2.10
Mar 16, 2026
2.01
2.01
1.75
1.84
1.84
-8.46%
74,853
5.80
Mar 13, 2026
2.28
2.40
1.80
2.01
2.01
-4.29%
61,542
5.07
Mar 12, 2026
2.42
2.57
1.95
2.10
2.10
-17.00%
85,303
7.24
Mar 11, 2026
2.82
2.82
2.53
2.53
2.53
-9.64%
13,330
1.07
Mar 10, 2026
2.91
2.91
2.63
2.80
2.80
-3.45%
20,568
1.66
Mar 09, 2026
2.95
2.95
2.80
2.90
2.90
-5.54%
14,813
1.04
Mar 06, 2026
3.13
3.13
2.82
3.07
3.07
-3.76%
22,067
1.52
Mar 05, 2026
3.16
3.20
2.89
3.19
3.19
+3.57%
18,275
1.27
Mar 04, 2026
3.13
3.25
3.01
3.08
3.08
-1.28%
11,429
0.77
Mar 03, 2026
3.05
3.12
3.02
3.12
3.12
-3.11%
1,598
0.11
Mar 02, 2026
3.33
3.53
2.95
3.22
3.22
-2.72%
12,677
0.85
Feb 27, 2026
3.44
3.51
3.18
3.31
3.31
-1.19%
11,394
0.77
Feb 26, 2026
3.22
3.37
3.22
3.35
3.35
+4.36%
5,819
0.38
Feb 25, 2026
3.37
3.50
3.16
3.21
3.21
-2.13%
8,014
0.53
Feb 24, 2026
3.31
3.34
3.21
3.28
3.28
-0.61%
3,404
0.22
Feb 23, 2026
3.57
3.57
3.30
3.30
3.30
-6.01%
6,053
0.38
Feb 20, 2026
3.25
3.51
3.23
3.51
3.51
+5.12%
4,406
0.27
Feb 19, 2026
3.34
3.49
3.34
3.34
3.34
-0.89%
4,902
0.29
Feb 18, 2026
3.24
3.41
3.11
3.37
3.37
+5.64%
24,322
1.45
Feb 17, 2026
3.29
3.36
3.19
3.19
3.19
-3.92%
5,954
0.35
Feb 16, 2026
3.40
3.50
3.27
3.32
3.32
0.00%
0
0.00
Feb 13, 2026
3.40
3.50
3.27
3.32
3.32
+1.84%
5,692
0.32
Feb 12, 2026
3.51
3.51
3.26
3.26
3.26
-5.78%
5,219
0.29
Feb 11, 2026
3.67
3.70
3.46
3.46
3.46
-3.35%
6,647
0.36
Feb 10, 2026
3.71
3.71
3.71
3.71
3.71
+3.60%
1,346
0.07
Feb 09, 2026
3.72
3.72
3.45
3.58
3.58
-2.19%
6,787
0.36
Feb 06, 2026
3.79
3.86
3.59
3.66
3.66
-5.86%
6,567
0.33
Feb 05, 2026
3.95
3.95
3.74
3.89
3.89
-3.04%
6,036
0.30
Feb 04, 2026
4.07
4.07
3.87
4.01
4.01
+0.30%
5,441
0.27
Feb 03, 2026
4.07
4.25
3.89
4.00
4.00
+1.99%
7,980
0.39
Feb 02, 2026
3.98
3.98
3.92
3.92
3.92
-1.26%
2,235
0.11
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
Rows: