System1, Inc. - Price History
Monthly price history for SST (System1, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.73 | $1.73 |
| April 2024 | $1.71 | $1.71 |
| March 2024 | $1.96 | $1.96 |
| February 2024 | $1.67 | $1.67 |
| January 2024 | $1.80 | $1.80 |
| December 2023 | $2.22 | $2.22 |
| November 2023 | $1.48 | $1.48 |
| October 2023 | $1.16 | $1.16 |
| September 2023 | $1.21 | $1.21 |
| August 2023 | $1.78 | $1.78 |
| July 2023 | $2.86 | $2.86 |
| June 2023 | $4.50 | $4.50 |
| May 2023 | $3.49 | $3.49 |
| April 2023 | $2.88 | $2.88 |
| March 2023 | $4.30 | $4.30 |
| February 2023 | $4.40 | $4.40 |
| January 2023 | $4.74 | $4.74 |
| December 2022 | $4.69 | $4.69 |
| November 2022 | $5.23 | $5.23 |
| October 2022 | $5.18 | $5.18 |
| September 2022 | $6.29 | $6.29 |
| August 2022 | $11.05 | $11.05 |
| July 2022 | $8.22 | $8.22 |
| June 2022 | $6.97 | $6.97 |
| May 2022 | $10.15 | $10.15 |
| April 2022 | $12.64 | $12.64 |
| March 2022 | $14.51 | $14.51 |
| February 2022 | $13.33 | $13.33 |
| January 2022 | $9.64 | $9.64 |
| December 2021 | $9.96 | $9.96 |
| November 2021 | $9.92 | $9.92 |
| October 2021 | $9.96 | $9.96 |
| September 2021 | $9.91 | $9.91 |
| August 2021 | $9.89 | $9.89 |
| July 2021 | $9.89 | $9.89 |
| June 2021 | $9.90 | $9.90 |
| May 2021 | $9.80 | $9.80 |
| April 2021 | $9.99 | $9.99 |
| March 2021 | $9.96 | $9.96 |
| February 2021 | $10.63 | $10.63 |
| January 2021 | $10.75 | $10.75 |
| December 2020 | $10.79 | $10.79 |
| November 2020 | $10.04 | $10.04 |
| October 2020 | $9.89 | $9.89 |
| September 2020 | $10.18 | $10.18 |
| August 2020 | $9.95 | $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: $1.73
52 week price:
Earnings Per Share: -0.94 USD
P/E Ratio: 39.20
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 19551
Market Capitalization: 249.2 million
Average Dividend Frequency: 7