System1, Inc. Class A Common Stock (SST)

0.5879Last Price

-0.0154 (-2.55%)Change

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/11/2025	0.60	0.61	0.56	0.59	123,119	0.59
2/10/2025	0.60	0.63	0.60	0.60	107,229	0.60
2/07/2025	0.66	0.66	0.60	0.62	232,608	0.62
2/06/2025	0.65	0.69	0.63	0.67	181,423	0.67
2/05/2025	0.69	0.70	0.63	0.65	196,517	0.65
2/04/2025	0.64	0.69	0.60	0.66	136,233	0.66
2/03/2025	0.64	0.68	0.63	0.65	125,796	0.65
1/31/2025	0.69	0.69	0.64	0.65	139,295	0.65
1/30/2025	0.69	0.70	0.67	0.68	101,509	0.68
1/29/2025	0.66	0.73	0.65	0.68	123,824	0.68
1/28/2025	0.72	0.73	0.63	0.68	430,128	0.68
1/27/2025	0.73	0.77	0.71	0.77	186,366	0.77
1/24/2025	0.74	0.83	0.74	0.77	326,042	0.77
1/23/2025	0.87	0.90	0.80	0.84	561,091	0.84
1/22/2025	0.84	0.95	0.78	0.89	1,676,031	0.89
1/21/2025	0.60	1.10	0.60	0.82	19,533,750	0.82
1/17/2025	0.65	0.68	0.60	0.61	94,700	0.61
1/16/2025	0.65	0.70	0.61	0.62	80,346	0.62
1/15/2025	0.61	0.68	0.61	0.67	73,829	0.67
1/14/2025	0.64	0.68	0.60	0.62	182,123	0.62
1/13/2025	0.74	0.78	0.61	0.64	226,882	0.64
1/10/2025	0.82	0.84	0.76	0.76	101,885	0.76
1/08/2025	0.88	0.93	0.83	0.83	83,666	0.83
1/07/2025	0.93	0.95	0.87	0.93	147,026	0.93
1/06/2025	0.90	1.04	0.89	0.94	393,677	0.94
1/03/2025	0.87	0.90	0.85	0.89	87,512	0.89
1/02/2025	0.87	0.89	0.83	0.85	126,620	0.85
12/31/2024	0.83	0.00	0.90	0.90	0	0.90
12/30/2024	0.87	0.91	0.81	0.83	233,237	0.83
12/27/2024	0.89	0.92	0.81	0.84	246,682	0.84
12/26/2024	0.89	0.94	0.89	0.91	39,139	0.91
12/24/2024	0.92	0.95	0.89	0.90	20,745	0.90
12/23/2024	0.93	0.96	0.89	0.94	122,561	0.94
12/20/2024	0.83	0.96	0.81	0.94	584,399	0.94
12/19/2024	0.89	0.92	0.82	0.83	72,678	0.83
12/18/2024	0.88	1.00	0.85	0.87	145,117	0.87
12/17/2024	0.94	0.99	0.87	0.94	98,307	0.94
12/16/2024	0.86	1.08	0.82	0.93	254,942	0.93
12/13/2024	0.95	0.95	0.82	0.87	132,891	0.87
12/12/2024	0.93	0.95	0.92	0.92	76,102	0.92
12/11/2024	0.91	0.97	0.90	0.92	102,447	0.92
12/10/2024	0.94	0.98	0.91	0.94	88,964	0.94
12/09/2024	0.96	0.99	0.92	0.92	79,951	0.92
12/06/2024	0.95	0.99	0.93	0.94	77,544	0.94
12/05/2024	0.95	0.99	0.94	0.96	46,088	0.96
12/04/2024	0.96	1.00	0.95	0.97	45,524	0.97
12/03/2024	0.98	1.00	0.93	0.95	98,660	0.95
12/02/2024	1.05	1.05	1.01	1.02	61,409	1.02
11/29/2024	1.02	1.05	1.00	1.05	36,268	1.05
11/27/2024	1.01	1.01	0.99	1.01	48,768	1.01
11/26/2024	0.99	1.04	0.97	0.99	50,252	0.99
11/25/2024	1.01	1.03	0.98	0.99	108,697	0.99
11/22/2024	0.96	1.05	0.93	1.04	157,284	1.04
11/21/2024	0.95	0.99	0.93	0.96	148,869	0.96
11/20/2024	0.99	0.99	0.93	0.96	99,092	0.96
11/19/2024	0.96	1.04	0.93	0.97	87,803	0.97
11/18/2024	0.93	1.01	0.92	0.94	107,183	0.94
11/15/2024	1.05	1.06	0.95	0.95	161,332	0.95
11/14/2024	1.09	1.11	1.05	1.06	63,397	1.06
11/13/2024	1.15	1.17	1.05	1.07	94,099	1.07
11/12/2024	1.03	1.17	1.03	1.17	196,605	1.17