System1, Inc. ( SST) - Price History
Monthly price history for SST (System1, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.37 | $3.37 |
| May 2026 | $2.99 | $2.99 |
| April 2026 | $3.24 | $3.24 |
| March 2026 | $3.02 | $3.02 |
| February 2026 | $3.31 | $3.31 |
| January 2026 | $3.97 | $3.97 |
| December 2025 | $3.92 | $3.92 |
| November 2025 | $3.78 | $3.78 |
| October 2025 | $5.65 | $5.65 |
| September 2025 | $7.04 | $7.04 |
| August 2025 | $7.12 | $7.12 |
| July 2025 | $6.22 | $6.22 |
| June 2025 | $5.53 | $5.53 |
| May 2025 | $3.54 | $0.35 |
| April 2025 | $5.78 | $0.58 |
| March 2025 | $3.81 | $0.38 |
| February 2025 | $5.30 | $0.53 |
| January 2025 | $6.54 | $0.65 |
| December 2024 | $8.98 | $0.90 |
| November 2024 | $10.50 | $1.05 |
| October 2024 | $9.80 | $0.98 |
| September 2024 | $11.20 | $1.12 |
| August 2024 | $12.40 | $1.24 |
| July 2024 | $13.60 | $1.36 |
| June 2024 | $15.20 | $1.52 |
| May 2024 | $12.80 | $1.28 |
| April 2024 | $17.10 | $1.71 |
| March 2024 | $19.60 | $1.96 |
| February 2024 | $16.70 | $1.67 |
| January 2024 | $18 | $1.80 |
| December 2023 | $22.20 | $2.22 |
| November 2023 | $14.80 | $1.48 |
| October 2023 | $11.60 | $1.16 |
| September 2023 | $12.10 | $1.21 |
| August 2023 | $17.80 | $1.78 |
| July 2023 | $28.60 | $2.86 |
| June 2023 | $45 | $4.50 |
| May 2023 | $34.90 | $3.49 |
| April 2023 | $28.80 | $2.88 |
| March 2023 | $43 | $4.30 |
| February 2023 | $44 | $4.40 |
| January 2023 | $47.40 | $4.74 |
| December 2022 | $46.90 | $4.69 |
| November 2022 | $52.30 | $5.23 |
| October 2022 | $51.80 | $5.18 |
| September 2022 | $62.90 | $6.29 |
| August 2022 | $110.50 | $11.05 |
| July 2022 | $82.20 | $8.22 |
| June 2022 | $69.70 | $6.97 |
| May 2022 | $101.50 | $10.15 |
| April 2022 | $126.40 | $12.64 |
| March 2022 | $145.10 | $14.51 |
| February 2022 | $133.30 | $13.33 |
| January 2022 | $96.40 | $9.64 |
| December 2021 | $99.60 | $9.96 |
| November 2021 | $99.20 | $9.92 |
| October 2021 | $99.60 | $9.96 |
| September 2021 | $99.10 | $9.91 |
| August 2021 | $98.90 | $9.89 |
| July 2021 | $98.90 | $9.89 |
| June 2021 | $99 | $9.90 |
| May 2021 | $98 | $9.80 |
| April 2021 | $99.90 | $9.99 |
| March 2021 | $99.60 | $9.96 |
| February 2021 | $106.30 | $10.63 |
| January 2021 | $107.50 | $10.75 |
| December 2020 | $107.90 | $10.79 |
| November 2020 | $100.40 | $10.04 |
| October 2020 | $98.90 | $9.89 |
| September 2020 | $101.80 | $10.18 |
| August 2020 | $99.50 | $9.95 |
| July 2020 | $30.12 | $30.12 |
| June 2019 | $30.12 | $30.12 |
| January 2018 | $29.70 | $29.70 |
| November 2017 | $30.03 | $30.03 |
| October 2017 | $30.12 | $30.12 |
| September 2017 | $30.12 | $30.15 |
| August 2017 | $30.22 | $30.28 |
| July 2017 | $30.11 | $30.20 |
| June 2017 | $30.05 | $30.16 |
| May 2017 | $30.09 | $30.23 |
| April 2017 | $30.02 | $30.19 |
| March 2017 | $29.91 | $30.11 |
| February 2017 | $29.91 | $30.13 |
| January 2017 | $29.85 | $30.10 |
| December 2016 | $29.80 | $30.05 |
| November 2016 | $29.80 | $30.09 |
| October 2016 | $30.12 | $30.44 |
| September 2016 | $30.21 | $30.55 |
| August 2016 | $30.12 | $30.49 |
| July 2016 | $30.24 | $30.63 |
| June 2016 | $30.24 | $30.66 |
| May 2016 | $29.96 | $30.40 |
| April 2016 | $29.96 | $30.44 |
| March 2016 | $29.98 | $30.49 |
| February 2016 | $29.90 | $30.43 |
| January 2016 | $29.86 | $30.41 |
| December 2015 | $29.55 | $30.10 |
| November 2015 | $29.56 | $30.16 |
| October 2015 | $29.67 | $30.29 |
| September 2015 | $29.73 | $30.37 |
| August 2015 | $29.62 | $30.28 |
| July 2015 | $29.54 | $30.22 |
| June 2015 | $29.59 | $30.29 |
| May 2015 | $29.58 | $30.30 |
| April 2015 | $29.52 | $30.26 |
| March 2015 | $29.59 | $30.35 |
| February 2015 | $29.42 | $30.20 |
| January 2015 | $29.57 | $30.37 |
| December 2014 | $29.29 | $30.08 |
| November 2014 | $29.37 | $30.20 |
| October 2014 | $29.40 | $30.25 |
| September 2014 | $29.27 | $30.14 |
| August 2014 | $30.88 | $31.81 |
| July 2014 | $29.09 | $29.99 |
| June 2014 | $29.16 | $30.07 |
| May 2014 | $29.17 | $30.10 |
| April 2014 | $29.07 | $30.01 |
| March 2014 | $29 | $29.96 |
| February 2014 | $29.12 | $30.09 |
| January 2014 | $29.04 | $30.03 |
| December 2013 | $28.95 | $29.93 |
| November 2013 | $29.24 | $30.26 |
| October 2013 | $29.22 | $30.26 |
| September 2013 | $28.99 | $30.03 |
| August 2013 | $28.83 | $29.88 |
| July 2013 | $28.89 | $29.95 |
| June 2013 | $28.82 | $29.89 |
| May 2013 | $29.09 | $30.18 |
| April 2013 | $29.17 | $30.27 |
| March 2013 | $29.07 | $30.18 |
| February 2013 | $29.07 | $30.18 |
| January 2013 | $29.13 | $30.25 |
| December 2012 | $29.05 | $30.17 |
| November 2012 | $29.06 | $30.21 |
| October 2012 | $29.06 | $30.21 |
| September 2012 | $29.06 | $30.22 |
| August 2012 | $29.01 | $30.17 |
| July 2012 | $29.01 | $30.18 |
| June 2012 | $28.88 | $30.06 |
| May 2012 | $28.98 | $30.17 |
| April 2012 | $28.91 | $30.11 |
| March 2012 | $28.81 | $30.01 |
| February 2012 | $28.87 | $30.08 |
| January 2012 | $28.90 | $30.12 |
| December 2011 | $28.82 | $30.04 |
SST
Price: $3.37
52 week price:
Payout Ratio Range:
Earnings Per Share: -12.00 USD
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United States
Volume: 19551
Market Capitalization: 33.5 million