System1 (SST)
NYSE:SST
Want to see SST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: