Free Trial

System1 (SST) Stock Chart & Stock Price History

System1 logo
$6.01 -0.26 (-4.15%)
Closing price 07/3/2025 03:57 PM Eastern
Extended Trading
$6.06 +0.04 (+0.75%)
As of 07/3/2025 04:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

System1 Stock Price Performance

The System1 (SST) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 59.66%, with a year-to-date return of -33.10%. In the past month, the stock has increased 56.19%, reflecting recent market activity.

As of the latest close, System1 traded at $6.01 with a market cap of $56.43 million and volume of 201,281 shares.

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.

5 Day
Performance
+19.96%
1 Month
Performance
+56.19%
3 Month
Performance
+78.87%
Year-To-Date
Performance
-33.10%
1 Year
Performance
-59.66%

SST Stock Chart for Sunday, July, 6, 2025

System1 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$6.01$6.01$6.82$5.61201,281 shs$56.42 million
07/03/2025$6.27$6.01
-4.15%
$6.82$5.61201,281 shs$56.43 million
07/02/2025$5.01$6.27
+25.15%
$6.72$4.98419,564 shs$58.88 million
07/01/2025$5.59$5.01
-10.38%
$5.48$4.96139,902 shs$47.04 million
06/30/2025$6.39$5.59
-12.52%
$6.99$5.11276,117 shs$52.49 million
06/27/2025$7.83$6.39
-18.39%
$7.97$6.20497,599 shs$60.00 million
06/26/2025$8.36$7.83
-6.29%
$8.51$7.35109,439 shs$73.52 million
06/25/2025$9.18$8.36
-8.98%
$9.61$7.52236,849 shs$78.46 million
06/24/2025$10.53$9.18
-12.82%
$11.70$8.55488,577 shs$86.20 million
06/23/2025$9.37$10.53
+12.44%
$15.00$9.061.24 million shs$98.88 million
06/20/2025$6.08$9.37
+54.16%
$11.30$6.301.94 million shs$87.94 million
06/19/2025$6.08$6.08$6.58$5.10140,548 shs$57.03 million
06/18/2025$5.20$6.08
+16.94%
$6.58$5.10140,548 shs$57.04 million
06/17/2025$4.55$5.20
+14.30%
$5.46$4.25161,900 shs$48.77 million
06/16/2025$3.85$4.55
+18.21%
$6.25$3.65697,041 shs$42.67 million
06/13/2025$4.21$3.85
-8.56%
$4.30$3.6565,201 shs$360.98 million
06/12/2025$3.81$4.21
+10.37%
$4.27$3.4486,145 shs$394.77 million
06/11/2025$4.31$3.81
-11.60%
$4.25$3.6125,189 shs$35.77 million
06/10/2025$4.50$4.31
-4.22%
$4.70$4.2043,579 shs$40.46 million
06/09/2025$3.85$4.50
+16.94%
$5.50$4.00103,135 shs$42.25 million
06/06/2025$3.61$3.85
+6.59%
$4.00$3.5510,257 shs$36.13 million
06/05/2025$3.75$3.61
-3.76%
$3.88$3.537,147 shs$33.89 million

This page (NYSE:SST) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners