Get the Stockscreener App
0.3079
6.14%
0.0178
After Hours:
.32
0.0121
+3.93%
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 April 17, 2025, is $0.3079.
- 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 6.17% to $0.3079 now.
- The 52-week high stock price for SST is $2.05, representing a 565.80% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for SST is $0.29, indicating a -5.81% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.3183 | $0.30 | $0.0183 | 102,100.0 | +6.14% |
| Apr 16, 2025 | $0.3099 | $0.2901 | $0.0198 | 50,804.0 | -0.03% |
| Apr 15, 2025 | $0.3014 | $0.29 | $0.0114 | 276,480.0 | -7.28% |
| Apr 14, 2025 | $0.3443 | $0.3015 | $0.0428 | 86,062.0 | -6.57% |
| Apr 11, 2025 | $0.335 | $0.2969 | $0.0381 | 82,776.0 | +10.16% |
| Apr 10, 2025 | $0.3353 | $0.3028 | $0.0325 | 45,258.0 | -10.59% |
| Apr 09, 2025 | $0.3466 | $0.30 | $0.0466 | 90,760.0 | +13.37% |
| Apr 08, 2025 | $0.3209 | $0.30 | $0.0209 | 73,260.0 | -8.84% |
| Apr 07, 2025 | $0.3411 | $0.3034 | $0.0377 | 89,902.0 | -2.11% |
| Apr 04, 2025 | $0.366 | $0.3006 | $0.0654 | 160,343.0 | +1.39% |
| Apr 03, 2025 | $0.3929 | $0.3315 | $0.0614 | 86,854.0 | -12.07% |
| Apr 02, 2025 | $0.3905 | $0.3717 | $0.0188 | 106,236.0 | -1.33% |
| Apr 01, 2025 | $0.4161 | $0.38 | $0.0361 | 108,946.0 | +0.24% |
| Mar 31, 2025 | $0.40 | $0.3811 | $0.0189 | 122,928.0 | +1.95% |
| Mar 28, 2025 | $0.4348 | $0.3602 | $0.0746 | 233,714.0 | -10.70% |
| Mar 27, 2025 | $0.4328 | $0.4055 | $0.0273 | 45,980.0 | +3.25% |
| Mar 26, 2025 | $0.4289 | $0.4056 | $0.0233 | 48,173.0 | -0.47% |
| Mar 25, 2025 | $0.45 | $0.4051 | $0.0449 | 199,524.0 | -5.25% |
| Mar 24, 2025 | $0.4797 | $0.4254 | $0.0543 | 292,935.0 | -13.98% |
| Mar 21, 2025 | $0.50 | $0.461 | $0.039 | 193,312.0 | +6.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.4161 | $0.29 | $0.1261 | 1,461,881.0 | -19.25% |
| Mar, 2025 | $0.5802 | $0.3602 | $0.22 | 2,869,702.0 | -28.06% |
| Feb, 2025 | $0.7092 | $0.522 | $0.1872 | 2,536,505.0 | -18.99% |
| Jan, 2025 | $1.10 | $0.5964 | $0.5036 | 24,602,208.0 | -27.17% |
System 1 Inc Stock (SST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.08 | $0.81 | $0.27 | 2,465,716.0 | -20.48% |
| Nov, 2024 | $1.17 | $0.9135 | $0.2565 | 2,223,710.0 | +7.14% |
| 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% |
0.48%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):