Get the Stockscreener App
0.9446
0.83%
-0.0079
After Hours:
.94
-0.0046
-0.49%
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 November 18, 2024, is $0.9446.
- 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 $0.9135 on November 04, 2024. Since then, System 1 Inc's stock price has risen over 3.40% to $0.9446 now.
- The 52-week high stock price for SST is $3.02, representing a 219.71% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for SST is $0.9135, indicating a -3.29% decrease from the current share price, occurred on November 04, 2024.
- The closing price of System 1 Inc (SST) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.01 | $0.92 | $0.0899 | 107,183.0 | -0.83% |
| Nov 15, 2024 | $1.06 | $0.95 | $0.11 | 161,327.0 | -10.14% |
| Nov 14, 2024 | $1.11 | $1.05 | $0.06 | 63,347.0 | -0.93% |
| Nov 13, 2024 | $1.17 | $1.05 | $0.115 | 94,083.0 | -8.55% |
| Nov 12, 2024 | $1.17 | $1.03 | $0.14 | 165,749.0 | +9.35% |
| Nov 11, 2024 | $1.09 | $1.04 | $0.05 | 123,846.0 | +1.90% |
| Nov 08, 2024 | $1.10 | $1.00 | $0.0996 | 179,279.0 | -4.55% |
| Nov 07, 2024 | $1.13 | $1.03 | $0.10 | 219,491.0 | +0.00% |
| Nov 06, 2024 | $1.11 | $1.01 | $0.10 | 146,394.0 | +10.02% |
| Nov 05, 2024 | $1.04 | $0.985 | $0.055 | 59,842.0 | -1.98% |
| Nov 04, 2024 | $1.03 | $0.9135 | $0.1165 | 81,709.0 | +4.15% |
| Nov 01, 2024 | $1.02 | $0.9598 | $0.0602 | 94,651.0 | -0.06% |
| Oct 31, 2024 | $1.05 | $0.9713 | $0.0787 | 139,832.0 | -4.85% |
| Oct 30, 2024 | $1.07 | $1.02 | $0.0446 | 41,982.0 | -1.90% |
| Oct 29, 2024 | $1.06 | $1.02 | $0.0397 | 57,231.0 | -0.94% |
| Oct 28, 2024 | $1.08 | $1.00 | $0.075 | 115,825.0 | +0.95% |
| Oct 25, 2024 | $1.07 | $1.03 | $0.04 | 57,113.0 | -2.78% |
| Oct 24, 2024 | $1.10 | $1.01 | $0.09 | 145,428.0 | +5.88% |
| Oct 23, 2024 | $1.04 | $1.01 | $0.03 | 62,125.0 | -2.86% |
| Oct 22, 2024 | $1.06 | $1.03 | $0.03 | 80,686.0 | -1.87% |
| Oct 21, 2024 | $1.09 | $1.04 | $0.05 | 75,830.0 | -0.93% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.17 | $0.9135 | $0.2565 | 1,604,084.0 | -3.61% |
| Oct, 2024 | $1.15 | $0.9713 | $0.1737 | 1,918,488.0 | -12.50% |
| Sep, 2024 | $1.29 | $1.06 | $0.23 | 2,369,203.0 | -9.68% |
| Aug, 2024 | $1.53 | $1.04 | $0.49 | 8,107,004.0 | -8.82% |
| Jul, 2024 | $1.57 | $1.26 | $0.31 | 2,581,754.0 | -10.53% |
| Jun, 2024 | $1.63 | $1.28 | $0.35 | 5,378,214.0 | +18.75% |
| May, 2024 | $1.94 | $1.26 | $0.6793 | 3,823,189.0 | -25.15% |
| Apr, 2024 | $2.73 | $1.57 | $1.16 | 13,938,246.0 | -12.76% |
| Mar, 2024 | $2.19 | $1.15 | $1.04 | 14,991,199.0 | +17.37% |
| Feb, 2024 | $2.25 | $1.60 | $0.649 | 1,554,178.0 | -7.22% |
| Jan, 2024 | $2.31 | $1.43 | $0.8826 | 2,702,972.0 | -18.92% |
System 1 Inc Stock (SST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.02 | $1.25 | $1.77 | 7,416,629.0 | +50.00% |
| Nov, 2023 | $1.81 | $1.12 | $0.69 | 2,498,862.0 | +27.59% |
| Oct, 2023 | $1.48 | $1.12 | $0.36 | 2,010,464.0 | -4.13% |
| Sep, 2023 | $2.17 | $1.04 | $1.13 | 8,939,855.0 | -32.02% |
| Aug, 2023 | $2.98 | $1.61 | $1.37 | 2,072,052.0 | -37.76% |
| Jul, 2023 | $4.56 | $2.55 | $2.01 | 2,589,666.0 | -36.44% |
| Jun, 2023 | $4.86 | $3.45 | $1.41 | 4,929,945.0 | +28.94% |
| May, 2023 | $3.69 | $2.69 | $1.00 | 1,062,784.0 | +21.18% |
| Apr, 2023 | $4.38 | $2.77 | $1.61 | 641,135.0 | -33.02% |
| Mar, 2023 | $4.53 | $3.05 | $1.48 | 790,326.0 | -2.27% |
| Feb, 2023 | $5.55 | $4.26 | $1.29 | 1,080,760.0 | -7.17% |
| Jan, 2023 | $5.58 | $4.21 | $1.37 | 651,017.0 | +1.07% |
System 1 Inc Stock (SST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.71 | $4.03 | $1.68 | 1,213,811.0 | -10.33% |
| Nov, 2022 | $5.32 | $3.45 | $1.87 | 3,143,626.0 | +0.97% |
| Oct, 2022 | $7.04 | $5.13 | $1.91 | 2,827,756.0 | -17.65% |
| Sep, 2022 | $11.96 | $6.20 | $5.76 | 9,113,693.0 | -43.08% |
| Aug, 2022 | $12.00 | $7.74 | $4.26 | 9,312,257.0 | +34.43% |
| Jul, 2022 | $8.82 | $6.57 | $2.25 | 3,062,829.0 | +17.93% |
| Jun, 2022 | $10.75 | $6.65 | $4.10 | 7,749,937.0 | -31.33% |
| May, 2022 | $13.30 | $9.07 | $4.23 | 10,701,938.0 | -19.70% |
| Apr, 2022 | $37.10 | $12.17 | $24.93 | 122,322,862.0 | -12.89% |
| Mar, 2022 | $18.21 | $12.69 | $5.52 | 19,467,569.0 | +8.85% |
| Feb, 2022 | $13.94 | $12.60 | $1.34 | 537,829.0 | +0.00% |
9.64%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):