System1 Inc. (SST)
NYSE: SST
· Real-Time Price · USD
8.04
0.42 (5.51%)
At close: Oct 03, 2025, 3:59 PM
8.20
1.99%
After-hours: Oct 03, 2025, 05:57 PM EDT
SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.48 | 9.30 | 7.48 | 7.95 | 7.95 | 4.33% | 78,629 |
| Oct 2, 2025 | 7.21 | 7.95 | 7.08 | 7.62 | 7.62 | 6.87% | 22,211 |
| Oct 1, 2025 | 7.00 | 7.16 | 6.70 | 7.13 | 7.13 | 1.28% | 30,700 |
| Sep 30, 2025 | 7.11 | 7.23 | 6.94 | 7.04 | 7.04 | -3.69% | 18,900 |
| Sep 29, 2025 | 7.38 | 7.49 | 7.15 | 7.31 | 7.31 | -0.95% | 13,700 |
| Sep 26, 2025 | 7.23 | 7.56 | 7.11 | 7.38 | 7.38 | 0.54% | 8,314 |
| Sep 25, 2025 | 7.89 | 7.89 | 6.96 | 7.34 | 7.34 | -7.44% | 24,300 |
| Sep 24, 2025 | 8.05 | 8.20 | 7.73 | 7.93 | 7.93 | -0.38% | 14,107 |
| Sep 23, 2025 | 8.62 | 9.05 | 7.70 | 7.96 | 7.96 | -8.08% | 33,723 |
| Sep 22, 2025 | 8.44 | 8.79 | 8.30 | 8.66 | 8.66 | 2.97% | 27,300 |
| Sep 19, 2025 | 8.53 | 8.73 | 8.27 | 8.41 | 8.41 | -4.76% | 45,700 |
| Sep 18, 2025 | 8.84 | 9.27 | 8.50 | 8.83 | 8.83 | 5.62% | 54,300 |
| Sep 17, 2025 | 8.69 | 8.72 | 8.21 | 8.36 | 8.36 | -1.18% | 28,000 |
| Sep 16, 2025 | 8.92 | 8.96 | 8.31 | 8.46 | 8.46 | -4.51% | 22,632 |
| Sep 15, 2025 | 8.83 | 9.00 | 8.59 | 8.86 | 8.86 | -0.67% | 49,942 |
| Sep 12, 2025 | 8.68 | 8.99 | 8.41 | 8.92 | 8.92 | 1.94% | 51,660 |
| Sep 11, 2025 | 8.00 | 8.82 | 8.00 | 8.75 | 8.75 | 8.02% | 59,003 |
| Sep 10, 2025 | 7.99 | 8.22 | 7.67 | 8.10 | 8.10 | 2.79% | 33,030 |
| Sep 9, 2025 | 7.74 | 8.07 | 7.51 | 7.88 | 7.88 | 1.94% | 35,700 |
| Sep 8, 2025 | 7.59 | 7.85 | 7.54 | 7.73 | 7.73 | -0.51% | 23,607 |
Page 1 of 65