Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

System1, Inc. Class A Common Stock (NY:SST)

5.958 -0.042 (-0.70%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 6.070 6.165 5.690 6.000 43,582 -0.22(-3.54%)
Jul 31, 2025 6.490 6.515 6.010 6.220 29,901 -0.22(-3.42%)
Jul 30, 2025 7.180 7.271 6.410 6.440 45,980 -0.65(-9.17%)
Jul 29, 2025 7.750 7.750 6.540 7.090 88,747 -0.35(-4.70%)
Jul 28, 2025 7.660 7.680 7.032 7.440 43,032 -0.07(-0.93%)
Jul 25, 2025 7.050 7.680 6.920 7.510 54,803 +0.42(+5.92%)
Jul 24, 2025 7.080 7.280 6.867 7.090 49,120 -0.03(-0.42%)
Jul 23, 2025 7.430 7.540 6.870 7.120 40,469 -0.05(-0.70%)
Jul 22, 2025 6.810 7.508 6.680 7.170 80,813 +0.30(+4.37%)
Jul 21, 2025 6.250 6.990 6.210 6.870 73,036 +0.67(+10.81%)
Jul 18, 2025 6.680 6.698 6.190 6.200 40,331 -0.13(-2.05%)
Jul 17, 2025 5.870 6.935 5.750 6.330 108,257 +0.50(+8.58%)
Jul 16, 2025 6.040 6.231 5.580 5.830 82,635 -0.15(-2.51%)
Jul 15, 2025 6.130 6.528 5.900 5.980 61,502 -0.35(-5.53%)
Jul 14, 2025 6.190 6.468 5.930 6.330 59,051 +0.14(+2.26%)
Jul 11, 2025 6.440 6.800 5.930 6.190 57,624 -0.24(-3.73%)
Jul 10, 2025 6.190 7.600 6.132 6.430 288,920 +0.20(+3.21%)
Jul 09, 2025 5.480 6.490 5.322 6.230 134,659 +0.64(+11.45%)
Jul 08, 2025 5.600 5.828 5.200 5.590 71,120 -0.01(-0.18%)
Jul 07, 2025 5.940 6.318 5.520 5.600 79,093 -0.44(-7.28%)
Jul 03, 2025 6.650 6.820 5.612 6.040 201,281 -0.23(-3.67%)
Jul 02, 2025 5.180 6.720 4.980 6.270 420,589 +1.24(+24.65%)
Jul 01, 2025 5.380 5.480 4.960 5.030 139,917 -0.50(-9.04%)
Jun 30, 2025 6.540 6.988 5.106 5.530 276,562 -0.79(-12.50%)
Jun 27, 2025 7.710 7.965 6.200 6.320 500,697 -1.53(-19.49%)
Jun 26, 2025 8.510 8.510 7.350 7.850 109,468 -0.45(-5.42%)
Jun 25, 2025 9.420 9.610 7.517 8.300 236,856 -1.06(-11.32%)
Jun 24, 2025 10.80 11.70 8.553 9.360 489,531 -1.40(-13.01%)
Jun 23, 2025 9.500 15.00 9.065 10.76 1,239,223 +1.21(+12.67%)
Jun 20, 2025 6.450 11.30 6.300 9.550 1,947,213 +3.42(+55.79%)
Jun 18, 2025 5.290 6.580 5.104 6.130 140,673 +0.95(+18.34%)
Jun 17, 2025 4.510 5.461 4.250 5.180 162,059 +0.67(+14.86%)
Jun 16, 2025 4.050 6.250 3.648 4.510 697,976 +0.64(+16.54%)
Jun 13, 2025 4.250 4.300 3.650 3.870 65,201 -0.29(-6.97%)
Jun 12, 2025 3.690 4.273 3.440 4.160 87,146 +0.36(+9.42%)
Jun 11, 2025 4.100 4.250 3.607 3.802 25,343 -0.58(-13.24%)
Jun 10, 2025 4.600 4.700 4.200 4.382 47,443 -0.12(-2.62%)
Jun 09, 2025 4.000 5.500 4.000 4.500 104,017 +0.61(+15.68%)
Jun 06, 2025 3.793 3.999 3.550 3.890 10,968 +0.25(+6.72%)
Jun 05, 2025 3.700 3.880 3.533 3.645 7,151 -0.12(-3.32%)
Jun 04, 2025 3.900 4.000 3.570 3.770 6,130 +0.20(+5.60%)
Jun 03, 2025 4.100 4.100 3.500 3.570 28,954 -0.06(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.