System1, Inc. Class A Common Stock (SST)

0.4188Last Price

+0.0132 (3.25%)Change

Date Range:

2024-12-28 - 2025-03-28

Date	Open	High	Low	Close	Volume	Adjusted Close
3/27/2025	0.41	0.43	0.41	0.42	48,295	0.42
3/26/2025	0.41	0.43	0.41	0.41	48,878	0.41
3/25/2025	0.43	0.45	0.41	0.41	199,551	0.41
3/24/2025	0.47	0.48	0.43	0.43	293,081	0.43
3/21/2025	0.46	0.50	0.46	0.50	198,534	0.50
3/20/2025	0.46	0.50	0.46	0.47	43,254	0.47
3/19/2025	0.46	0.49	0.46	0.47	130,744	0.47
3/18/2025	0.48	0.50	0.46	0.47	74,357	0.47
3/17/2025	0.46	0.48	0.46	0.48	104,602	0.48
3/14/2025	0.48	0.55	0.46	0.49	225,488	0.49
3/13/2025	0.44	0.47	0.44	0.46	104,895	0.46
3/12/2025	0.48	0.52	0.46	0.48	68,598	0.48
3/11/2025	0.50	0.54	0.45	0.50	126,197	0.50
3/10/2025	0.49	0.55	0.48	0.49	147,491	0.49
3/07/2025	0.58	0.58	0.52	0.54	193,816	0.54
3/06/2025	0.46	0.57	0.46	0.56	184,240	0.56
3/05/2025	0.48	0.48	0.42	0.47	225,661	0.47
3/04/2025	0.49	0.51	0.47	0.48	303,595	0.48
3/03/2025	0.51	0.55	0.47	0.49	106,949	0.49
2/28/2025	0.55	0.57	0.52	0.53	173,858	0.53
2/27/2025	0.56	0.57	0.55	0.55	139,406	0.55
2/26/2025	0.58	0.61	0.57	0.57	88,999	0.57
2/25/2025	0.61	0.62	0.58	0.58	83,114	0.58
2/24/2025	0.70	0.70	0.61	0.62	109,219	0.62
2/21/2025	0.69	0.70	0.66	0.67	103,745	0.67
2/20/2025	0.71	0.71	0.65	0.68	180,770	0.68
2/19/2025	0.65	0.71	0.64	0.68	132,166	0.68
2/18/2025	0.62	0.67	0.61	0.65	165,952	0.65
2/14/2025	0.69	0.69	0.64	0.68	81,827	0.68
2/13/2025	0.63	0.69	0.60	0.68	153,899	0.68
2/12/2025	0.57	0.64	0.56	0.61	85,508	0.61
2/11/2025	0.60	0.61	0.56	0.59	123,119	0.59
2/10/2025	0.60	0.63	0.60	0.60	107,229	0.60
2/07/2025	0.66	0.66	0.60	0.62	232,608	0.62
2/06/2025	0.65	0.69	0.63	0.67	181,423	0.67
2/05/2025	0.69	0.70	0.63	0.65	196,517	0.65
2/04/2025	0.64	0.69	0.60	0.66	136,233	0.66
2/03/2025	0.64	0.68	0.63	0.65	125,796	0.65
1/31/2025	0.69	0.69	0.64	0.65	139,295	0.65
1/30/2025	0.69	0.70	0.67	0.68	101,509	0.68
1/29/2025	0.66	0.73	0.65	0.68	123,824	0.68
1/28/2025	0.72	0.73	0.63	0.68	430,128	0.68
1/27/2025	0.73	0.77	0.71	0.77	186,366	0.77
1/24/2025	0.74	0.83	0.74	0.77	326,042	0.77
1/23/2025	0.87	0.90	0.80	0.84	561,091	0.84
1/22/2025	0.84	0.95	0.78	0.89	1,676,031	0.89
1/21/2025	0.60	1.10	0.60	0.82	19,533,750	0.82
1/17/2025	0.65	0.68	0.60	0.61	94,700	0.61
1/16/2025	0.65	0.70	0.61	0.62	80,346	0.62
1/15/2025	0.61	0.68	0.61	0.67	73,829	0.67
1/14/2025	0.64	0.68	0.60	0.62	182,123	0.62
1/13/2025	0.74	0.78	0.61	0.64	226,882	0.64
1/10/2025	0.82	0.84	0.76	0.76	101,885	0.76
1/08/2025	0.88	0.93	0.83	0.83	83,666	0.83
1/07/2025	0.93	0.95	0.87	0.93	147,026	0.93
1/06/2025	0.90	1.04	0.89	0.94	393,677	0.94
1/03/2025	0.87	0.90	0.85	0.89	87,512	0.89
1/02/2025	0.87	0.89	0.83	0.85	126,620	0.85
12/31/2024	0.83	0.00	0.90	0.90	0	0.90
12/30/2024	0.87	0.91	0.81	0.83	233,237	0.83