Free Trial

System1 (SST) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SST Stock Alerts
$1.73
-0.06 (-3.35%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

System1 Stock Price Performance

5 Day
Performance
-8.95%
1 Month
Performance
+39.52%
3 Month
Performance
-12.63%
6 Month
Performance
+49.14%
Year-To-Date
Performance
-22.07%
1 Year
Performance
-42.90%
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

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

SST Stock Chart for Sunday, April, 28, 2024

SST Chart by TradingView

System1 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.79$1.73
-3.35%		$1.84$1.70162,831 shs$155.04 million
04/25/2024$1.95$1.79
-8.21%		$1.93$1.78129,520 shs$160.42 million
04/24/2024$1.93$1.95
+1.04%		$2.05$1.85207,144 shs$174.76 million
04/23/2024$1.90$1.93
+1.58%		$1.99$1.8773,535 shs$172.97 million
04/22/2024$2.01$1.90
-5.47%		$2.01$1.87154,626 shs$170.29 million
04/19/2024$2.09$2.01
-3.83%		$2.10$1.91264,179 shs$180.14 million
04/18/2024$2.14$2.09
-2.34%		$2.28$2.02356,637 shs$187.31 million
04/17/2024$2.28$2.14
-5.93%		$2.36$2.08194,251 shs$191.79 million
04/16/2024$1.87$2.28
+21.66%		$2.30$1.80388,160 shs$203.89 million
04/15/2024$2.19$1.87
-14.61%		$2.19$1.86382,758 shs$167.59 million
04/12/2024$2.25$2.20
-2.44%		$2.26$2.15384,963 shs$196.72 million
04/11/2024$2.19$2.25
+2.74%		$2.32$2.16483,385 shs$201.65 million
04/10/2024$2.21$2.19
-0.90%		$2.25$2.10184,329 shs$196.27 million
04/09/2024$2.04$2.21
+8.33%		$2.32$2.05266,710 shs$198.06 million
04/08/2024$2.19$2.04
-6.85%		$2.20$2.02206,349 shs$182.83 million
04/05/2024$2.23$2.19
-1.79%		$2.23$2.06398,861 shs$196.27 million
04/04/2024$2.14$2.23
+4.45%		$2.30$1.99665,522 shs$199.85 million
04/03/2024$2.00$2.14
+6.75%		$2.30$1.991.03 million shs$191.35 million
04/02/2024$1.83$2.00
+9.29%		$2.13$1.571.33 million shs$179.24 million
04/01/2024$1.96$1.83
-6.63%		$2.73$1.626.21 million shs$164.01 million
03/29/2024$1.96$1.96$2.19$1.2712.61 million shs$175.66 million
03/28/2024$1.24$1.96
+58.06%		$2.19$1.2712.54 million shs$175.66 million
03/27/2024$1.16$1.24
+6.90%		$1.27$1.18122,477 shs$111.13 million
03/26/2024$1.24$1.16
-6.45%		$1.28$1.15247,139 shs$103.96 million
03/25/2024$1.21$1.24
+2.48%		$1.31$1.18128,421 shs$111.13 million
03/22/2024$1.41$1.21
-14.18%		$1.48$1.16326,852 shs$114.24 million
03/21/2024$1.43$1.41
-1.40%		$1.53$1.37132,963 shs$133.12 million
03/20/2024$1.41$1.43
+1.42%		$1.46$1.30134,529 shs$135.01 million
03/19/2024$1.49$1.41
-5.37%		$1.51$1.4199,223 shs$133.12 million
03/18/2024$1.44$1.49
+3.47%		$1.86$1.48361,397 shs$140.67 million
03/15/2024$1.50$1.44
-3.68%		$1.48$1.41225,758 shs$135.95 million
03/14/2024$1.62$1.50
-7.72%		$1.66$1.4561,345 shs$141.15 million
03/13/2024$1.68$1.62
-3.57%		$1.75$1.58108,100 shs$152.94 million
03/12/2024$1.71$1.68
-1.75%		$1.76$1.6747,400 shs$158.61 million
03/11/2024$1.69$1.71
+1.18%		$1.79$1.6656,624 shs$161.44 million
03/08/2024$1.68$1.69
+0.60%		$1.80$1.6786,931 shs$159.55 million
03/07/2024$1.67$1.68
+0.60%		$1.70$1.6068,005 shs$158.61 million
03/06/2024$1.67$1.67
+0.30%		$1.73$1.6667,077 shs$157.67 million
03/05/2024$1.73$1.67
-3.76%		$1.77$1.6548,076 shs$157.19 million
03/04/2024$1.71$1.73
+1.17%		$1.77$1.6761,481 shs$163.33 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$1.67$1.71
+2.40%		$1.80$1.6453,434 shs$161.44 million
02/29/2024$1.75$1.67
-4.57%		$1.81$1.65116,506 shs$157.67 million
02/28/2024$1.76$1.75
-0.57%		$1.85$1.7257,361 shs$165.22 million
02/27/2024$1.70$1.76
+3.83%		$1.76$1.6966,154 shs$166.16 million
02/26/2024$1.69$1.70
+0.30%		$1.76$1.6841,736 shs$160.03 million
02/23/2024$1.73$1.69
-2.31%		$1.75$1.6854,268 shs$159.55 million
02/22/2024$1.84$1.73
-5.98%		$1.90$1.7289,841 shs$163.33 million
02/21/2024$1.88$1.84
-2.13%		$1.92$1.8363,372 shs$173.71 million
02/20/2024$2.10$1.88
-10.48%		$2.20$1.86106,001 shs$177.49 million
02/19/2024$2.10$2.10$2.25$1.93194,200 shs$198.27 million
02/16/2024$1.92$2.09
+8.85%		$2.25$1.95194,168 shs$197.32 million
02/15/2024$1.86$1.92
+3.23%		$1.93$1.75108,683 shs$181.27 million
02/14/2024$1.78$1.86
+4.49%		$1.86$1.7052,419 shs$175.60 million
02/13/2024$2.01$1.78
-11.44%		$2.03$1.77101,650 shs$168.05 million
02/12/2024$1.96$2.01
+2.55%		$2.09$1.9071,122 shs$189.76 million
02/09/2024$1.87$1.96
+4.81%		$2.05$1.8057,848 shs$185.04 million
02/08/2024$1.81$1.87
+3.31%		$1.90$1.7669,832 shs$176.55 million
02/07/2024$1.81$1.81$1.90$1.7267,145 shs$170.88 million
02/06/2024$1.62$1.81
+11.73%		$1.82$1.6142,662 shs$170.88 million
02/05/2024$1.71$1.62
-5.26%		$1.70$1.6040,558 shs$152.94 million
02/02/2024$1.74$1.72
-1.15%		$1.79$1.6953,641 shs$162.39 million
02/01/2024$1.80$1.74
-3.33%		$1.86$1.6599,509 shs$164.27 million
01/31/2024$1.96$1.80
-8.16%		$2.00$1.7963,915 shs$169.94 million
01/30/2024$1.96$1.96$2.05$1.9060,643 shs$185.04 million
01/29/2024$1.98$1.96
-1.01%		$2.09$1.9294,695 shs$185.04 million
01/26/2024$1.78$1.98
+11.24%		$2.15$1.81198,815 shs$186.94 million

Related Companies:
This page (NYSE:SST) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets