Free Trial

System1 (SST) Stock Chart & Stock Price History

System1 logo
$0.48 -0.10 (-17.45%)
Closing price 03:58 PM Eastern
Extended Trading
$0.49 +0.01 (+2.73%)
As of 06:19 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

5 Day
Performance
+16.34%
1 Month
Performance
+23.90%
3 Month
Performance
-26.05%
6 Month
Performance
-51.30%
Year-To-Date
Performance
-46.90%
1 Year
Performance
-72.11%
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.

SST Stock Chart for Thursday, May, 1, 2025

System1 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$0.31$0.31$0.32$0.30102,100 shs$28.90 million
04/17/2025$0.29$0.31
+6.75%
$0.32$0.30102,100 shs$28.90 million
04/16/2025$0.29$0.29
+0.14%
$0.31$0.2950,804 shs$27.07 million
04/15/2025$0.31$0.29
-7.14%
$0.30$0.29276,480 shs$27.03 million
04/14/2025$0.32$0.31
-3.31%
$0.34$0.3086,062 shs$29.11 million
04/11/2025$0.31$0.32
+3.53%
$0.34$0.3082,776 shs$30.11 million
04/10/2025$0.34$0.31
-7.77%
$0.34$0.3045,258 shs$29.08 million
04/09/2025$0.30$0.34
+12.39%
$0.35$0.3090,760 shs$31.53 million
04/09/2025$0.30$0.34
+12.39%
$0.35$0.3090,760 shs$31.53 million
04/08/2025$0.32$0.30
-6.23%
$0.33$0.3092,733 shs$28.06 million
04/08/2025$0.32$0.30
-6.23%
$0.33$0.3092,733 shs$28.06 million
04/07/2025$0.34$0.32
-4.46%
$0.34$0.3094,050 shs$29.92 million
04/04/2025$0.34$0.34$0.37$0.30160,343 shs$31.32 million
04/03/2025$0.38$0.34
-11.44%
$0.39$0.3386,854 shs$31.32 million
04/02/2025$0.39$0.38
-1.45%
$0.39$0.37106,282 shs$35.37 million
04/01/2025$0.39$0.39
-1.53%
$0.42$0.38110,684 shs$35.89 million
03/31/2025$0.37$0.39
+6.25%
$0.40$0.38122,931 shs$36.45 million

This page (NYSE:SST) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners