Go Pro
→ Central banks bought 710 tonnes - this fund pays monthly (From Investors Alley) (Ad)tc pixel Free SST Stock Alerts

System1 (SST) Stock Chart & Stock Price History

System1 logo
$2.35 +0.65 (+38.12%)
Closing price 03:59 PM Eastern
Extended Trading
$2.24 -0.11 (-4.60%)
As of 07:59 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 Massive. Learn more.
Compare

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 61.25%, with a year-to-date return of -40.25%. In the past month, the stock has decreased 8.99%, reflecting recent market activity.

As of the latest close, System1 traded at $2.35 with a market cap of $23.34 million and volume of 3.43 million 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+37.31%
1 Month
Performance
-8.99%
3 Month
Performance
-26.51%
Year-To-Date
Performance
-40.25%
1 Year
Performance
-61.25%

SST Stock Chart for Friday, August, 14, 2026

SST Chart by TradingView

System1 Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$1.74$2.35
+35.33%		$2.41$1.733.43 million shs$23.34 million
08/13/2026$1.89$1.74
-8.20%		$1.94$1.67110,269 shs$17.25 million
08/12/2026$1.69$1.89
+11.83%		$2.00$1.66154,184 shs$18.79 million
08/11/2026$1.68$1.69
+0.60%		$1.73$1.6361,077 shs$16.80 million
08/10/2026$1.71$1.68
-1.75%		$1.76$1.6645,029 shs$16.70 million
08/07/2026$1.68$1.71
+2.03%		$1.75$1.6155,856 shs$17.00 million
08/06/2026$1.85$1.68
-9.16%		$1.69$1.6043,719 shs$16.66 million
08/05/2026$2.00$1.85
-7.52%		$2.00$1.6879,081 shs$18.34 million
08/04/2026$1.77$2.00
+13.03%		$2.06$1.7966,496 shs$19.83 million
08/03/2026$1.74$1.77
+1.44%		$1.80$1.7030,398 shs$17.54 million
07/31/2026$1.77$1.74
-1.69%		$1.85$1.6914,504 shs$17.29 million
07/30/2026$1.74$1.77
+1.72%		$1.80$1.7130,104 shs$17.59 million
07/29/2026$1.84$1.74
-5.43%		$1.85$1.7128,792 shs$17.30 million
07/28/2026$1.94$1.84
-5.11%		$1.92$1.7755,841 shs$18.29 million
07/27/2026$1.88$1.94
+3.25%		$1.98$1.8058,355 shs$19.27 million
07/24/2026$1.81$1.88
+3.59%		$2.12$1.80201,224 shs$18.67 million
07/23/2026$1.80$1.81
+0.55%		$1.84$1.6535,074 shs$18.02 million
07/22/2026$1.70$1.80
+6.25%		$1.85$1.7260,426 shs$17.92 million
07/21/2026$1.77$1.70
-4.12%		$1.79$1.63106,690 shs$16.87 million
07/20/2026$1.76$1.77
+0.85%		$1.82$1.44694,244 shs$17.59 million
07/17/2026$1.92$1.76
-8.36%		$1.90$1.7584,623 shs$17.45 million
07/16/2026$2.56$1.92
-25.05%		$2.56$1.91268,197 shs$19.03 million
07/15/2026$2.58$2.56
-0.97%		$2.67$2.5214,954 shs$25.40 million
07/14/2026$2.64$2.58
-2.35%		$2.70$2.5324,065 shs$25.65 million
07/13/2026$2.64$2.64
+0.04%		$2.77$2.5829,101 shs$26.26 million
Related Companies

This page (NYSE:SST) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
AI insiders stockpile guns, gold & gas masks
Keith Kaplan, CEO of TradeSmith, has spent more than $17 million studying AI since 2022. He says a major shift...
TradeSmith | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Who Really Gets Rich from IPOs?
Peter Thiel turned a $500,000 stake in Meta into nearly $1 billion by investing eight years before its IPO. Tr...
Weiss Ratings | Sponsoredtc pixel