Get the Stockscreener App
5.77
2.12%
0.12
Pre-market:
5.98
0.21
+3.64%
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 03, 2025, is $5.77.
- 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 1,890% to $5.77 now.
- The 52-week high stock price for SST is $15.00, representing a 159.97% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for SST is $2.90, indicating a -49.74% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $5.81 | $5.47 | $0.34 | 6,800.0 | +2.12% |
| Oct 31, 2025 | $5.75 | $5.25 | $0.50 | 16,604.0 | +8.03% |
| Oct 30, 2025 | $5.62 | $5.21 | $0.415 | 12,407.0 | -7.60% |
| Oct 29, 2025 | $5.89 | $5.58 | $0.3104 | 14,597.0 | -2.25% |
| Oct 28, 2025 | $6.14 | $5.75 | $0.3895 | 10,451.0 | -6.31% |
| Oct 27, 2025 | $6.60 | $6.05 | $0.545 | 25,880.0 | +0.32% |
| Oct 24, 2025 | $6.35 | $5.90 | $0.4478 | 7,909.0 | +3.53% |
| Oct 23, 2025 | $6.27 | $5.78 | $0.4899 | 31,587.0 | +2.06% |
| Oct 22, 2025 | $7.07 | $5.70 | $1.37 | 67,133.0 | -15.14% |
| Oct 21, 2025 | $6.99 | $6.73 | $0.26 | 18,207.0 | -0.72% |
| Oct 20, 2025 | $7.26 | $6.81 | $0.45 | 17,467.0 | +1.32% |
| Oct 17, 2025 | $7.24 | $6.71 | $0.5339 | 13,981.0 | -4.21% |
| Oct 16, 2025 | $7.94 | $7.13 | $0.81 | 29,058.0 | -9.17% |
| Oct 15, 2025 | $8.17 | $7.33 | $0.8446 | 37,235.0 | -1.13% |
| Oct 14, 2025 | $8.19 | $7.49 | $0.70 | 17,706.0 | +3.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.81 | $5.47 | $0.34 | 13,600.0 | +2.12% |
| Oct, 2025 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| 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% |
0.40%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):