Free Trial

System1 (SST) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free SST Stock Alerts
$1.56
+0.00 (+0.04%)
(As of 02:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

System1 Stock Price Performance

5 Day
Performance
-2.46%
1 Month
Performance
-31.40%
3 Month
Performance
-25.33%
6 Month
Performance
+32.25%
Year-To-Date
Performance
-29.70%
1 Year
Performance
-49.17%
Receive SST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for System1 and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

SST Stock Chart for Thursday, May, 16, 2024

SST Chart by TradingView

System1 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$1.64$1.56
-5.18%		$1.67$1.49173,226 shs$139.36 million
05/14/2024$1.56$1.64
+5.13%		$1.77$1.52212,922 shs$146.98 million
05/13/2024$1.60$1.56
-2.50%		$1.63$1.52180,272 shs$139.81 million
05/10/2024$1.77$1.59
-10.17%		$1.79$1.56231,684 shs$142.50 million
05/09/2024$1.74$1.77
+1.72%		$1.84$1.71181,131 shs$158.63 million
05/08/2024$1.81$1.74
-3.87%		$1.87$1.73140,049 shs$155.94 million
05/07/2024$1.77$1.81
+2.26%		$1.94$1.78186,973 shs$162.21 million
05/06/2024$1.75$1.77
+1.14%		$1.78$1.7276,225 shs$158.63 million
05/03/2024$1.73$1.75
+1.16%		$1.83$1.71172,955 shs$156.84 million
05/02/2024$1.71$1.73
+1.17%		$1.76$1.69134,233 shs$155.04 million
05/01/2024$1.71$1.71$1.81$1.68162,526 shs$153.26 million
04/30/2024$1.84$1.71
-7.07%		$1.85$1.68150,132 shs$153.25 million
04/29/2024$1.73$1.84
+6.36%		$1.98$1.71346,812 shs$164.90 million
04/26/2024$1.79$1.73
-3.35%		$1.84$1.70162,831 shs$155.04 million
04/25/2024$1.95$1.79
-8.21%		$1.93$1.78129,520 shs$160.42 million
04/24/2024$1.93$1.95
+1.04%		$2.05$1.85207,144 shs$174.76 million
04/23/2024$1.90$1.93
+1.58%		$1.99$1.8773,535 shs$172.97 million
04/22/2024$2.01$1.90
-5.47%		$2.01$1.87154,626 shs$170.29 million
04/19/2024$2.09$2.01
-3.83%		$2.10$1.91264,179 shs$180.14 million
04/18/2024$2.14$2.09
-2.34%		$2.28$2.02356,637 shs$187.31 million
04/17/2024$2.28$2.14
-5.93%		$2.36$2.08194,251 shs$191.79 million
04/16/2024$1.87$2.28
+21.66%		$2.30$1.80388,160 shs$203.89 million
04/15/2024$2.19$1.87
-14.61%		$2.19$1.86382,758 shs$167.59 million
04/12/2024$2.25$2.20
-2.44%		$2.26$2.15384,963 shs$196.72 million
04/11/2024$2.19$2.25
+2.74%		$2.32$2.16483,385 shs$201.65 million
04/10/2024$2.21$2.19
-0.90%		$2.25$2.10184,329 shs$196.27 million
04/09/2024$2.04$2.21
+8.33%		$2.32$2.05266,710 shs$198.06 million
04/08/2024$2.19$2.04
-6.85%		$2.20$2.02206,349 shs$182.83 million
04/05/2024$2.23$2.19
-1.79%		$2.23$2.06398,861 shs$196.27 million
04/04/2024$2.14$2.23
+4.45%		$2.30$1.99665,522 shs$199.85 million
04/03/2024$2.00$2.14
+6.75%		$2.30$1.991.03 million shs$191.35 million
04/02/2024$1.83$2.00
+9.29%		$2.13$1.571.33 million shs$179.24 million
04/01/2024$1.96$1.83
-6.63%		$2.73$1.626.21 million shs$164.01 million
03/29/2024$1.96$1.96$2.19$1.2712.61 million shs$175.66 million
03/28/2024$1.24$1.96
+58.06%		$2.19$1.2712.54 million shs$175.66 million
03/27/2024$1.16$1.24
+6.90%		$1.27$1.18122,477 shs$111.13 million
03/26/2024$1.24$1.16
-6.45%		$1.28$1.15247,139 shs$103.96 million
03/25/2024$1.21$1.24
+2.48%		$1.31$1.18128,421 shs$111.13 million
03/22/2024$1.41$1.21
-14.18%		$1.48$1.16326,852 shs$114.24 million
03/21/2024$1.43$1.41
-1.40%		$1.53$1.37132,963 shs$133.12 million
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
03/20/2024$1.41$1.43
+1.42%		$1.46$1.30134,529 shs$135.01 million
03/19/2024$1.49$1.41
-5.37%		$1.51$1.4199,223 shs$133.12 million
03/18/2024$1.44$1.49
+3.47%		$1.86$1.48361,397 shs$140.67 million
03/15/2024$1.50$1.44
-3.68%		$1.48$1.41225,758 shs$135.95 million
03/14/2024$1.62$1.50
-7.72%		$1.66$1.4561,345 shs$141.15 million
03/13/2024$1.68$1.62
-3.57%		$1.75$1.58108,100 shs$152.94 million
03/12/2024$1.71$1.68
-1.75%		$1.76$1.6747,400 shs$158.61 million
03/11/2024$1.69$1.71
+1.18%		$1.79$1.6656,624 shs$161.44 million
03/08/2024$1.68$1.69
+0.60%		$1.80$1.6786,931 shs$159.55 million
03/07/2024$1.67$1.68
+0.60%		$1.70$1.6068,005 shs$158.61 million
03/06/2024$1.67$1.67
+0.30%		$1.73$1.6667,077 shs$157.67 million
03/05/2024$1.73$1.67
-3.76%		$1.77$1.6548,076 shs$157.19 million
03/04/2024$1.71$1.73
+1.17%		$1.77$1.6761,481 shs$163.33 million
03/01/2024$1.67$1.71
+2.40%		$1.80$1.6453,434 shs$161.44 million
02/29/2024$1.75$1.67
-4.57%		$1.81$1.65116,506 shs$157.67 million
02/28/2024$1.76$1.75
-0.57%		$1.85$1.7257,361 shs$165.22 million
02/27/2024$1.70$1.76
+3.83%		$1.76$1.6966,154 shs$166.16 million
02/26/2024$1.69$1.70
+0.30%		$1.76$1.6841,736 shs$160.03 million
02/23/2024$1.73$1.69
-2.31%		$1.75$1.6854,268 shs$159.55 million
02/22/2024$1.84$1.73
-5.98%		$1.90$1.7289,841 shs$163.33 million
02/21/2024$1.88$1.84
-2.13%		$1.92$1.8363,372 shs$173.71 million
02/20/2024$2.10$1.88
-10.48%		$2.20$1.86106,001 shs$177.49 million
02/19/2024$2.10$2.10$2.25$1.93194,200 shs$198.27 million
02/16/2024$1.92$2.09
+8.85%		$2.25$1.95194,168 shs$197.32 million
02/15/2024$1.86$1.92
+3.23%		$1.93$1.75108,683 shs$181.27 million

Related Companies:
This page (NYSE:SST) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research