Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

System1, Inc. Class A Common Stock (NY:SST)

2.910 +0.760 (+35.35%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 20, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.240 2.299 2.100 2.150 202,102 -0.11(-4.87%)
Apr 16, 2026 2.100 2.458 2.100 2.260 532,948 +0.15(+7.11%)
Apr 15, 2026 2.180 2.260 2.010 2.110 300,169 -0.15(-6.64%)
Apr 14, 2026 2.410 2.443 2.050 2.260 344,581 -0.15(-6.22%)
Apr 13, 2026 2.510 2.600 2.220 2.410 621,583 -0.15(-5.86%)
Apr 10, 2026 2.640 3.050 2.450 2.560 769,897 +0.06(+2.40%)
Apr 09, 2026 3.070 3.070 2.395 2.500 693,416 -0.54(-17.76%)
Apr 08, 2026 3.560 3.648 2.800 3.040 633,986 -0.47(-13.39%)
Apr 07, 2026 3.690 3.898 3.420 3.510 523,970 -0.19(-5.14%)
Apr 06, 2026 3.400 4.180 3.360 3.700 1,326,518 +0.13(+3.64%)
Apr 02, 2026 4.350 5.600 3.454 3.570 2,677,248 -1.65(-31.61%)
Apr 01, 2026 3.190 5.800 3.120 5.220 17,533,558 +2.20(+72.85%)
Mar 31, 2026 4.040 4.170 2.790 3.020 5,796,786 -0.12(-3.82%)
Mar 30, 2026 3.180 4.470 3.000 3.140 14,326,653 -0.18(-5.42%)
Mar 27, 2026 1.410 4.750 1.410 3.320 89,538,024 +1.95(+142.34%)
Mar 26, 2026 1.460 1.579 1.350 1.370 43,211 -0.13(-8.67%)
Mar 25, 2026 1.500 1.630 1.480 1.500 44,024 +0.08(+5.63%)
Mar 24, 2026 1.580 1.660 1.395 1.420 51,153 -0.18(-11.25%)
Mar 23, 2026 1.820 1.850 1.490 1.600 114,652 -0.13(-7.51%)
Mar 20, 2026 1.700 1.860 1.520 1.730 105,461 +0.22(+14.57%)
Mar 19, 2026 1.700 1.735 1.480 1.510 26,183 -0.19(-11.18%)
Mar 18, 2026 1.660 1.810 1.660 1.700 17,928 -0.02(-1.16%)
Mar 17, 2026 1.800 1.930 1.601 1.720 29,178 -0.12(-6.52%)
Mar 16, 2026 2.010 2.010 1.749 1.840 74,976 -0.17(-8.46%)
Mar 13, 2026 2.280 2.400 1.800 2.010 61,742 -0.09(-4.29%)
Mar 12, 2026 2.420 2.565 1.950 2.100 85,304 -0.43(-17.00%)
Mar 11, 2026 2.820 2.820 2.530 2.530 13,331 -0.27(-9.64%)
Mar 10, 2026 2.910 2.910 2.630 2.800 20,570 -0.10(-3.45%)
Mar 09, 2026 2.950 2.950 2.800 2.900 14,814 -0.17(-5.54%)
Mar 06, 2026 3.130 3.130 2.820 3.070 22,069 -0.12(-3.76%)
Mar 05, 2026 3.160 3.200 2.890 3.190 18,276 +0.11(+3.57%)
Mar 04, 2026 3.130 3.250 3.010 3.080 11,430 -0.04(-1.28%)
Mar 03, 2026 3.050 3.120 3.020 3.120 1,598 -0.10(-3.11%)
Mar 02, 2026 3.330 3.531 2.953 3.220 12,581 -0.09(-2.72%)
Feb 27, 2026 3.440 3.510 3.180 3.310 11,394 -0.04(-1.19%)
Feb 26, 2026 3.220 3.370 3.220 3.350 5,820 +0.14(+4.36%)
Feb 25, 2026 3.370 3.495 3.160 3.210 8,015 -0.07(-2.13%)
Feb 24, 2026 3.310 3.340 3.210 3.280 3,404 -0.02(-0.61%)
Feb 23, 2026 3.570 3.570 3.300 3.300 5,954 -0.21(-6.01%)
Feb 20, 2026 3.250 3.511 3.230 3.511 4,406 +0.17(+5.12%)
Feb 19, 2026 3.340 3.490 3.340 3.340 4,872 -0.03(-0.89%)
Feb 18, 2026 3.240 3.410 3.110 3.370 24,322 +0.18(+5.64%)
Feb 17, 2026 3.290 3.363 3.190 3.190 5,954 -0.13(-3.92%)
Feb 13, 2026 3.400 3.500 3.266 3.320 5,692 +0.06(+1.84%)
Feb 12, 2026 3.510 3.510 3.260 3.260 5,219 -0.20(-5.78%)
Feb 11, 2026 3.670 3.695 3.460 3.460 6,647 -0.25(-6.74%)
Feb 10, 2026 3.710 3.710 3.710 3.710 1,346 +0.13(+3.63%)
Feb 09, 2026 3.720 3.720 3.450 3.580 6,787 -0.08(-2.19%)
Feb 06, 2026 3.790 3.861 3.590 3.660 6,567 -0.23(-5.86%)
Feb 05, 2026 3.950 3.950 3.740 3.888 6,036 -0.12(-3.04%)
Feb 04, 2026 4.070 4.070 3.870 4.010 5,441 +0.01(+0.30%)
Feb 03, 2026 4.070 4.247 3.890 3.998 7,980 +0.08(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.