Get the Stockscreener App
7.67
0.78%
-0.06
After Hours:
7.67
System 1 Inc Stock (SST) Price History
The historical daily chart and data for System 1 Inc stock (SST), show that the latest closing stock price as of October 13, 2025, is $7.67.
- System 1 Inc all-time high stock price is $37.10, occurred on April 05, 2022.
- The lowest System 1 Inc stock price recorded was $0.29 on April 15, 2025. Since then, System 1 Inc's stock price has risen over 2,545% to $7.67 now.
- The 52-week high stock price for SST is $15.00, representing a 95.57% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $2.90, indicating a -62.19% decrease from the current share price, occurred on April 15, 2025.
- The closing price of System 1 Inc (SST) stock in the beginning of 2024 was $13.33. The stock closed the year at $4.69, a loss of over -64.82% for the year.
The table below shows more information about SST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $7.92 | $7.56 | $0.355 | 18,450.0 | -0.78% |
| Oct 10, 2025 | $8.09 | $7.60 | $0.49 | 18,539.0 | -1.65% |
| Oct 09, 2025 | $7.97 | $7.58 | $0.3899 | 6,376.0 | -0.38% |
| Oct 08, 2025 | $8.13 | $7.65 | $0.48 | 13,336.0 | +3.54% |
| Oct 07, 2025 | $8.14 | $7.50 | $0.64 | 15,295.0 | -4.99% |
| Oct 06, 2025 | $8.39 | $7.71 | $0.679 | 26,147.0 | +0.88% |
| Oct 03, 2025 | $9.30 | $7.48 | $1.82 | 78,629.0 | +4.33% |
| Oct 02, 2025 | $7.95 | $7.08 | $0.87 | 22,211.0 | +6.87% |
| Oct 01, 2025 | $7.16 | $6.70 | $0.4575 | 30,666.0 | +1.28% |
| Sep 30, 2025 | $7.23 | $6.94 | $0.2874 | 18,890.0 | -3.69% |
| Sep 29, 2025 | $7.49 | $7.15 | $0.3355 | 13,659.0 | -0.95% |
| Sep 26, 2025 | $7.56 | $7.11 | $0.4433 | 8,312.0 | +0.54% |
| Sep 25, 2025 | $7.89 | $6.96 | $0.93 | 24,274.0 | -7.44% |
| Sep 24, 2025 | $8.20 | $7.73 | $0.47 | 13,937.0 | -0.38% |
| Sep 23, 2025 | $9.05 | $7.70 | $1.35 | 33,703.0 | -8.08% |
| Sep 22, 2025 | $8.79 | $8.29 | $0.495 | 27,256.0 | +2.97% |
| Sep 19, 2025 | $8.72 | $8.27 | $0.455 | 45,674.0 | -4.76% |
| Sep 18, 2025 | $9.27 | $8.50 | $0.77 | 54,296.0 | +5.62% |
| Sep 17, 2025 | $8.72 | $8.21 | $0.5107 | 27,941.0 | -1.18% |
| Sep 16, 2025 | $8.96 | $8.31 | $0.6539 | 22,247.0 | -4.51% |
| Sep 15, 2025 | $9.00 | $8.59 | $0.4069 | 49,903.0 | -0.67% |
System 1 Inc Stock (SST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of System 1 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of System 1 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
System 1 Inc Stock (SST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $9.30 | $6.70 | $2.60 | 248,099.0 | +8.95% |
| Sep, 2025 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| Aug, 2025 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| Jul, 2025 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| Jun, 2025 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| May, 2025 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| Apr, 2025 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| Mar, 2025 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| Feb, 2025 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| Jan, 2025 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
System 1 Inc Stock (SST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| Nov, 2024 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| Oct, 2024 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| Sep, 2024 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| Aug, 2024 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| Jul, 2024 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| Jun, 2024 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| May, 2024 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| Apr, 2024 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| Mar, 2024 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| Feb, 2024 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| Jan, 2024 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
System 1 Inc Stock (SST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.20 | $12.50 | $17.70 | 741,662.9 | +50.00% |
| Nov, 2023 | $18.10 | $11.20 | $6.90 | 249,886.2 | +27.59% |
| Oct, 2023 | $14.80 | $11.20 | $3.60 | 201,046.4 | -4.13% |
| Sep, 2023 | $21.70 | $10.40 | $11.30 | 893,985.5 | -32.02% |
| Aug, 2023 | $29.80 | $16.11 | $13.69 | 207,205.2 | -37.76% |
| Jul, 2023 | $45.60 | $25.50 | $20.10 | 258,966.6 | -36.44% |
| Jun, 2023 | $48.60 | $34.50 | $14.10 | 492,994.5 | +28.94% |
| May, 2023 | $36.90 | $26.90 | $10.00 | 106,278.4 | +21.18% |
| Apr, 2023 | $43.85 | $27.70 | $16.15 | 64,113.5 | -33.02% |
| Mar, 2023 | $45.30 | $30.50 | $14.80 | 79,032.6 | -2.27% |
| Feb, 2023 | $55.50 | $42.60 | $12.90 | 108,076.0 | -7.17% |
| Jan, 2023 | $55.80 | $42.10 | $13.70 | 65,101.7 | +1.07% |
0.28%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):