Free Trial

System1 (SST) Stock Chart & Stock Price History

System1 logo
$5.98 -0.24 (-3.86%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$5.98 0.00 (0.00%)
As of 08/1/2025 04:15 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 51.77%, with a year-to-date return of -33.43%. In the past month, the stock has decreased 4.63%, reflecting recent market activity.

As of the latest close, System1 traded at $5.98 with a market cap of $59.09 million and volume of 43,582 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
-17.76%
1 Month
Performance
-4.63%
3 Month
Performance
+31.14%
Year-To-Date
Performance
-33.43%
1 Year
Performance
-51.77%

SST Stock Chart for Saturday, August, 2, 2025

System1 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$6.22$5.98
-3.86%
$6.17$5.6943,582 shs$59.09 million
07/31/2025$6.43$6.22
-3.19%
$6.52$6.0129,901 shs$61.45 million
07/30/2025$7.03$6.43
-8.54%
$7.27$6.4145,980 shs$63.48 million
07/29/2025$7.27$7.03
-3.38%
$7.75$6.5488,743 shs$69.42 million
07/28/2025$7.60$7.27
-4.27%
$7.68$7.0343,032 shs$71.84 million
07/25/2025$7.01$7.60
+8.35%
$7.68$6.9254,803 shs$75.04 million
07/24/2025$7.14$7.01
-1.77%
$7.28$6.8749,120 shs$69.26 million
07/23/2025$7.25$7.14
-1.57%
$7.54$6.8740,469 shs$70.52 million
07/22/2025$6.89$7.25
+5.21%
$7.51$6.6880,778 shs$71.63 million
07/21/2025$6.28$6.89
+9.71%
$6.99$6.2173,036 shs$68.08 million
07/18/2025$6.43$6.28
-2.27%
$6.70$6.1940,271 shs$62.06 million
07/17/2025$5.97$6.43
+7.75%
$6.94$5.75108,252 shs$63.51 million
07/16/2025$6.11$5.97
-2.37%
$6.23$5.5882,634 shs$58.93 million
07/15/2025$6.40$6.11
-4.56%
$6.53$5.9061,402 shs$60.38 million
07/14/2025$6.19$6.40
+3.42%
$6.47$5.9359,016 shs$63.27 million
07/11/2025$6.45$6.19
-3.96%
$6.80$5.9357,624 shs$61.16 million
07/10/2025$6.34$6.45
+1.66%
$7.60$6.13288,900 shs$63.68 million
07/09/2025$5.64$6.34
+12.41%
$6.49$5.32134,108 shs$62.64 million
07/08/2025$5.66$5.64
-0.35%
$5.83$5.2071,114 shs$55.72 million
07/07/2025$6.01$5.66
-5.82%
$6.32$5.5279,086 shs$55.93 million
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

This page (NYSE:SST) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners