Australia markets close in 4 hours 43 minutes

System1, Inc. (SST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.0900-0.0500 (-2.34%)
At close: 04:00PM EDT
2.0600 -0.03 (-1.44%)
After hours: 06:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.17002.28002.02002.09002.0900352,329
17 Apr 20242.30002.36102.08002.14002.1400194,200
16 Apr 20241.80002.29901.80002.28002.2800388,200
15 Apr 20242.15002.19001.86001.87001.8700382,800
12 Apr 20242.21002.26002.15002.19002.1900385,000
11 Apr 20242.21002.32002.15002.24002.2400483,600
10 Apr 20242.15002.25002.10002.19002.1900184,300
09 Apr 20242.07002.31902.05002.21002.2100266,700
08 Apr 20242.21002.21002.02002.04002.0400206,600
05 Apr 20242.18002.23002.06002.19002.1900398,900
04 Apr 20242.17002.30001.98002.22002.2200665,500
03 Apr 20242.00002.30001.99102.14002.14001,031,600
02 Apr 20241.77002.13001.56902.00002.00001,332,100
01 Apr 20241.94002.73001.62001.83001.83006,219,200
28 Mar 20241.34002.19001.27001.96001.960012,608,100
27 Mar 20241.26001.27001.18001.24001.2400122,500
26 Mar 20241.23001.27501.15001.15001.1500247,300
25 Mar 20241.18001.31001.18001.24001.2400128,400
22 Mar 20241.39001.48001.16001.21001.2100327,800
21 Mar 20241.37001.53001.37001.43001.4300133,000
20 Mar 20241.42001.45501.30001.43001.4300134,600
19 Mar 20241.48001.51001.41001.42001.4200100,300
18 Mar 20241.63001.86001.48001.49001.4900361,400
15 Mar 20241.41001.47601.41001.44001.4400226,200
14 Mar 20241.61001.66001.45001.50001.500061,300
13 Mar 20241.70001.75001.58001.62001.6200108,100
12 Mar 20241.70001.75901.67001.69001.690047,400
11 Mar 20241.66001.78901.66001.72001.720056,600
08 Mar 20241.76001.80001.66501.69001.690086,900
07 Mar 20241.65001.70001.60101.68001.680068,000
06 Mar 20241.72001.73001.65501.67001.670067,100
05 Mar 20241.73001.77001.65001.67001.670048,100
04 Mar 20241.70001.77001.67001.73001.730061,500
01 Mar 20241.67001.79901.64001.71001.710053,400
29 Feb 20241.81001.81001.65001.67001.6700117,100
28 Feb 20241.80001.84901.72101.76001.760057,400
27 Feb 20241.72001.76001.68501.76001.760066,200
26 Feb 20241.71001.75901.68001.71001.710041,700
23 Feb 20241.75001.75001.68001.69001.690054,300
22 Feb 20241.84001.85001.71001.73001.730090,000
21 Feb 20241.92001.92001.83001.84001.840063,400
20 Feb 20242.11002.19901.86001.89001.8900106,000
16 Feb 20241.94002.25001.92502.10002.1000194,300
15 Feb 20241.83001.93001.75001.92001.9200108,700
14 Feb 20241.83001.86001.70001.86001.860052,400
13 Feb 20241.95002.02701.77001.78001.7800101,700
12 Feb 20241.96002.09001.90002.01002.010071,100
09 Feb 20241.90002.05001.80001.96001.960058,400
08 Feb 20241.79001.90001.76101.88001.880069,800
07 Feb 20241.78001.90001.72001.81001.810067,200
06 Feb 20241.61001.82001.61001.81001.810042,700
05 Feb 20241.70001.70001.60101.62001.620040,600
02 Feb 20241.73001.78901.67701.71001.710053,600
01 Feb 20241.84001.86001.65001.74001.7400100,000
31 Jan 20241.95002.00001.79001.80001.800064,000
30 Jan 20241.92002.05001.90101.96001.960060,700
29 Jan 20241.97002.10001.92001.95001.950094,700
26 Jan 20241.83002.14901.81001.98001.9800199,200
25 Jan 20241.74001.81001.68301.78001.780066,000
24 Jan 20241.72001.80001.69001.69001.690074,200
23 Jan 20241.62001.73001.60001.72001.720049,600
22 Jan 20241.56001.65001.56001.61001.610087,300
19 Jan 20241.67001.69901.51101.56001.560086,500
18 Jan 20241.45001.78001.45001.63001.6300220,400
17 Jan 20241.55001.69001.43001.45001.4500112,200
16 Jan 20241.60001.70001.56001.56001.5600138,900
12 Jan 20241.69001.70001.61001.63001.630071,800
11 Jan 20241.66001.74001.59001.65001.650063,500
10 Jan 20241.69001.78001.65101.68001.680078,300
09 Jan 20241.87001.90001.67001.69001.6900160,900
08 Jan 20241.99001.99901.80001.87001.8700112,200
05 Jan 20241.81001.98001.75001.96001.9600295,900
04 Jan 20241.80001.90001.78001.83001.8300184,500
03 Jan 20242.17002.17001.76001.80001.8000261,600
02 Jan 20242.24002.31302.13002.22002.2200227,500
29 Dec 20232.58002.65002.17002.22002.2200266,400
28 Dec 20232.75002.80902.48002.57002.5700169,200
27 Dec 20232.96003.02002.74002.77002.7700281,800
26 Dec 20232.85002.95002.51002.84002.8400315,800
22 Dec 20232.40002.92002.39002.86002.8600272,900
21 Dec 20232.63002.65902.35002.42002.4200346,300
20 Dec 20232.07002.92002.00002.58002.58002,184,100
19 Dec 20231.80002.08001.75002.07002.0700274,200
18 Dec 20231.78001.86001.70101.80001.8000163,300
15 Dec 20231.67001.87601.55001.83001.8300389,700
14 Dec 20231.92002.00001.64001.66001.6600329,000
13 Dec 20232.01002.17001.86001.91001.9100289,800
12 Dec 20231.77002.25001.60002.21002.2100317,200
11 Dec 20231.91002.12001.77101.84001.8400346,000
08 Dec 20231.76001.92001.64101.89001.8900179,400
07 Dec 20231.36001.76001.33001.76001.7600229,800
06 Dec 20231.26001.77001.26001.54001.5400601,200
05 Dec 20231.25001.30001.25001.27001.270098,200
04 Dec 20231.38001.38001.26001.31001.3100136,500
01 Dec 20231.40001.43001.32001.34001.3400245,800
30 Nov 20231.39001.81001.39001.48001.4800765,600
29 Nov 20231.36001.50001.29001.39001.3900200,100
28 Nov 20231.34001.44001.34001.36001.360053,800
27 Nov 20231.32001.40001.28001.35001.3500114,200
24 Nov 20231.20001.35001.19001.32001.320046,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...