Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.880 +0.150 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 9, 2025 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 (%)
Sep 08, 2025 7.590 7.850 7.543 7.730 23,607 -0.04(-0.51%)
Sep 05, 2025 7.450 7.900 7.243 7.770 31,305 +0.30(+4.02%)
Sep 04, 2025 7.170 7.490 6.920 7.470 30,074 +0.36(+5.06%)
Sep 03, 2025 6.880 7.180 6.620 7.110 39,664 +0.29(+4.25%)
Sep 02, 2025 7.010 7.245 6.700 6.820 54,889 -0.30(-4.21%)
Aug 29, 2025 7.250 7.797 6.900 7.120 31,755 -0.29(-3.91%)
Aug 28, 2025 7.700 7.934 7.223 7.410 61,380 -0.18(-2.37%)
Aug 27, 2025 7.330 7.960 7.254 7.590 45,431 +0.32(+4.40%)
Aug 26, 2025 8.280 8.280 7.180 7.270 58,327 -0.83(-10.25%)
Aug 25, 2025 7.260 8.320 6.750 8.100 88,744 +0.60(+8.00%)
Aug 22, 2025 6.790 7.657 6.512 7.500 80,872 +0.77(+11.44%)
Aug 21, 2025 6.330 7.460 6.172 6.730 91,773 +0.31(+4.83%)
Aug 20, 2025 6.580 6.900 6.120 6.420 87,589 -0.18(-2.73%)
Aug 19, 2025 5.950 6.850 5.950 6.600 59,634 +0.57(+9.45%)
Aug 18, 2025 5.790 6.250 5.648 6.030 36,490 +0.24(+4.15%)
Aug 15, 2025 5.910 5.990 5.710 5.790 25,428 -0.24(-3.98%)
Aug 14, 2025 5.780 6.090 5.735 6.030 35,495 +0.07(+1.17%)
Aug 13, 2025 5.700 6.200 5.560 5.960 65,382 +0.20(+3.47%)
Aug 12, 2025 5.580 5.930 5.520 5.760 28,425 +0.07(+1.23%)
Aug 11, 2025 5.660 5.768 5.476 5.690 19,214 +0.25(+4.60%)
Aug 08, 2025 5.380 5.840 4.952 5.440 62,091 -0.45(-7.64%)
Aug 07, 2025 5.260 6.307 5.260 5.890 109,521 +0.65(+12.40%)
Aug 06, 2025 5.420 5.690 5.212 5.240 30,585 -0.19(-3.50%)
Aug 05, 2025 5.830 6.308 5.300 5.430 53,974 -0.52(-8.74%)
Aug 04, 2025 6.030 6.369 5.760 5.950 27,150 -0.05(-0.83%)
Aug 01, 2025 6.070 6.165 5.690 6.000 43,582 -0.22(-3.54%)
Jul 31, 2025 6.490 6.515 6.010 6.220 29,901 -0.22(-3.42%)
Jul 30, 2025 7.180 7.271 6.410 6.440 45,980 -0.65(-9.17%)
Jul 29, 2025 7.750 7.750 6.540 7.090 88,747 -0.35(-4.70%)
Jul 28, 2025 7.660 7.680 7.032 7.440 43,032 -0.07(-0.93%)
Jul 25, 2025 7.050 7.680 6.920 7.510 54,803 +0.42(+5.92%)
Jul 24, 2025 7.080 7.280 6.867 7.090 49,120 -0.03(-0.42%)
Jul 23, 2025 7.430 7.540 6.870 7.120 40,469 -0.05(-0.70%)
Jul 22, 2025 6.810 7.508 6.680 7.170 80,813 +0.30(+4.37%)
Jul 21, 2025 6.250 6.990 6.210 6.870 73,036 +0.67(+10.81%)
Jul 18, 2025 6.680 6.698 6.190 6.200 40,331 -0.13(-2.05%)
Jul 17, 2025 5.870 6.935 5.750 6.330 108,257 +0.50(+8.58%)
Jul 16, 2025 6.040 6.231 5.580 5.830 82,635 -0.15(-2.51%)
Jul 15, 2025 6.130 6.528 5.900 5.980 61,402 -0.35(-5.53%)
Jul 14, 2025 6.190 6.468 5.930 6.330 59,051 +0.14(+2.26%)
Jul 11, 2025 6.440 6.800 5.930 6.190 57,624 -0.24(-3.73%)
Jul 10, 2025 6.190 7.600 6.132 6.430 288,920 +0.20(+3.21%)
Jul 09, 2025 5.480 6.490 5.322 6.230 134,659 +0.64(+11.45%)
Jul 08, 2025 5.600 5.828 5.200 5.590 71,120 -0.01(-0.18%)
Jul 07, 2025 5.940 6.318 5.520 5.600 79,093 -0.44(-7.28%)
Jul 03, 2025 6.650 6.820 5.612 6.040 201,281 -0.23(-3.67%)
Jul 02, 2025 5.180 6.720 4.980 6.270 420,589 +1.24(+24.65%)
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 following
Privacy Policy and Terms Of Service.