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

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

0.3890 +0.0245 (+6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 0.3793 0.3999 0.3550 0.3890 109,682 +0.02(+6.72%)
Jun 05, 2025 0.3700 0.3880 0.3533 0.3645 71,518 -0.01(-3.32%)
Jun 04, 2025 0.3900 0.4000 0.3570 0.3770 61,305 +0.02(+5.60%)
Jun 03, 2025 0.4100 0.4100 0.3500 0.3570 289,545 -0.01(-1.63%)
Jun 02, 2025 0.3382 0.3682 0.3382 0.3629 83,379 +0.01(+2.40%)
May 30, 2025 0.3611 0.3687 0.3415 0.3544 102,171 -0.01(-1.86%)
May 29, 2025 0.4019 0.4019 0.3601 0.3611 78,009 -0.00(-1.07%)
May 28, 2025 0.3800 0.4104 0.3600 0.3650 96,915 -0.04(-8.75%)
May 27, 2025 0.3800 0.4284 0.3815 0.4000 107,949 +0.03(+8.14%)
May 23, 2025 0.3900 0.4000 0.3600 0.3699 129,403 -0.04(-8.69%)
May 22, 2025 0.4064 0.4064 0.3500 0.4051 192,095 -0.01(-3.32%)
May 21, 2025 0.4444 0.4700 0.4008 0.4190 135,706 -0.05(-10.83%)
May 20, 2025 0.4400 0.4700 0.4279 0.4699 38,751 +0.03(+7.45%)
May 19, 2025 0.4400 0.4405 0.4220 0.4373 92,466 -0.00(-0.82%)
May 16, 2025 0.4576 0.4600 0.4400 0.4409 101,682 -0.02(-5.04%)
May 15, 2025 0.4441 0.4841 0.4300 0.4643 105,001 -0.01(-1.21%)
May 14, 2025 0.4755 0.4921 0.4500 0.4700 33,001 -0.01(-1.67%)
May 13, 2025 0.5024 0.5101 0.4602 0.4780 74,490 -0.03(-6.27%)
May 12, 2025 0.4900 0.5202 0.4300 0.5100 247,688 +0.07(+15.91%)
May 09, 2025 0.4200 0.5500 0.4001 0.4400 268,544 +0.03(+8.13%)
May 08, 2025 0.4000 0.4400 0.4000 0.4069 102,928 -0.02(-3.78%)
May 07, 2025 0.4359 0.5300 0.4001 0.4229 135,410 +0.05(+13.38%)
May 06, 2025 0.3995 0.3995 0.3702 0.3730 81,325 -0.04(-9.47%)
May 05, 2025 0.4800 0.4859 0.4120 0.4120 43,097 -0.05(-10.00%)
May 02, 2025 0.4802 0.5202 0.4506 0.4578 56,078 -0.04(-7.53%)
May 01, 2025 0.5778 0.5778 0.4721 0.4951 133,662 -0.08(-14.31%)
Apr 30, 2025 0.4105 0.5778 0.4030 0.5778 348,108 +0.17(+43.45%)
Apr 29, 2025 0.3990 0.4199 0.3901 0.4028 49,991 +0.02(+4.90%)
Apr 28, 2025 0.3610 0.4207 0.3498 0.3840 146,247 -0.02(-5.65%)
Apr 25, 2025 0.3241 0.4750 0.3241 0.4070 647,369 +0.07(+21.82%)
Apr 24, 2025 0.3123 0.3445 0.3101 0.3341 60,263 +0.01(+4.41%)
Apr 23, 2025 0.3077 0.3246 0.3017 0.3200 65,413 +0.01(+2.24%)
Apr 22, 2025 0.3000 0.3205 0.3000 0.3130 71,685 +0.00(+0.64%)
Apr 21, 2025 0.3063 0.3275 0.3000 0.3110 43,782 +0.00(+1.01%)
Apr 17, 2025 0.3000 0.3183 0.3000 0.3079 102,450 +0.02(+6.14%)
Apr 16, 2025 0.2901 0.3099 0.2901 0.2901 50,804 -0.00(-0.03%)
Apr 15, 2025 0.3000 0.3014 0.2900 0.2902 276,480 -0.02(-7.28%)
Apr 14, 2025 0.3149 0.3443 0.3015 0.3130 86,063 -0.02(-6.57%)
Apr 11, 2025 0.3000 0.3350 0.2969 0.3350 82,776 +0.03(+10.16%)
Apr 10, 2025 0.3133 0.3353 0.3028 0.3041 46,158 -0.04(-10.59%)
Apr 09, 2025 0.3200 0.3466 0.3000 0.3401 90,761 +0.04(+13.37%)
Apr 08, 2025 0.3000 0.3291 0.3000 0.3000 92,733 -0.03(-8.84%)
Apr 07, 2025 0.3127 0.3411 0.3034 0.3291 94,150 -0.01(-2.11%)
Apr 04, 2025 0.3606 0.3660 0.3006 0.3362 160,343 +0.00(+1.39%)
Apr 03, 2025 0.3751 0.3929 0.3315 0.3316 87,245 -0.05(-12.07%)
Apr 02, 2025 0.3900 0.3905 0.3717 0.3771 106,282 -0.01(-1.33%)
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.