System1 Inc. (SST)
NYSE: SST
· Real-Time Price · USD
4.59
0.72 (18.60%)
At close: Jun 16, 2025, 3:59 PM
4.21
-8.28%
Pre-market: Jun 17, 2025, 06:50 AM EDT
System1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 4.05 | 6.25 | 3.65 | 4.51 | 4.51 | n/a | 696,511 |
| Jun 13, 2025 | 4.25 | 4.30 | 3.65 | 3.87 | 3.87 | -14.19% | 65,201 |
| Jun 12, 2025 | 3.69 | 4.27 | 3.44 | 4.16 | 4.16 | 7.49% | 87,314 |
| Jun 11, 2025 | 4.10 | 4.25 | 3.61 | 3.80 | 3.80 | -8.65% | 25,343 |
| Jun 10, 2025 | 4.60 | 4.70 | 4.20 | 4.38 | 4.38 | 15.26% | 47,852 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.