Free Trial

System1 (SST) Stock Chart & Stock Price History

System1 logo
$0.40 -0.02 (-3.58%)
As of 09:56 AM Eastern
This is a fair market value 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 72.14%, with a year-to-date return of -55.03%. In the past month, the stock has increased 27.85%, reflecting recent market activity.

As of the latest close, System1 traded at $0.41 with a market cap of $38.31 million and volume of 135,235 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
-10.22%
1 Month
Performance
+27.85%
3 Month
Performance
-39.88%
Year-To-Date
Performance
-55.03%
1 Year
Performance
-72.14%

SST Stock Chart for Thursday, May, 22, 2025

System1 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.46$0.41
-10.59%
$0.47$0.40135,235 shs$38.31 million
05/20/2025$0.43$0.46
+6.88%
$0.47$0.4338,692 shs$42.85 million
05/19/2025$0.45$0.43
-4.42%
$0.44$0.4292,466 shs$40.09 million
05/16/2025$0.47$0.45
-4.23%
$0.46$0.4499,181 shs$41.95 million
05/15/2025$0.46$0.47
+1.45%
$0.48$0.43105,001 shs$43.81 million
05/14/2025$0.49$0.46
-4.73%
$0.49$0.4533,001 shs$43.18 million
05/13/2025$0.51$0.49
-3.91%
$0.51$0.4673,478 shs$45.32 million
05/12/2025$0.47$0.51
+6.82%
$0.52$0.43246,388 shs$47.17 million
05/09/2025$0.41$0.47
+16.10%
$0.55$0.40261,634 shs$44.16 million
05/08/2025$0.42$0.41
-3.32%
$0.44$0.40101,683 shs$38.03 million
05/07/2025$0.38$0.42
+11.64%
$0.53$0.40135,340 shs$39.34 million
05/06/2025$0.42$0.38
-8.92%
$0.40$0.3774,985 shs$35.24 million
05/05/2025$0.46$0.42
-8.99%
$0.49$0.4142,479 shs$38.68 million
05/02/2025$0.48$0.46
-4.40%
$0.52$0.4555,673 shs$42.51 million
05/01/2025$0.58$0.48
-17.45%
$0.58$0.47133,475 shs$44.46 million
04/30/2025$0.42$0.58
+37.60%
$0.58$0.40322,883 shs$37.55 million
04/29/2025$0.38$0.42
+9.35%
$0.42$0.3949,986 shs$39.14 million
04/28/2025$0.41$0.38
-6.34%
$0.42$0.35146,247 shs$35.79 million
04/25/2025$0.33$0.41
+22.72%
$0.48$0.32646,238 shs$38.22 million
04/24/2025$0.31$0.33
+7.22%
$0.34$0.3160,261 shs$31.14 million
04/23/2025$0.32$0.31
-1.39%
$0.32$0.3065,112 shs$29.05 million
04/22/2025$0.31$0.32
+1.61%
$0.32$0.3071,485 shs$29.46 million
04/21/2025$0.31$0.31
+0.32%
$0.33$0.3043,782 shs$28.99 million

This page (NYSE:SST) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners