Free Trial

System1 (SST) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free SST Stock Alerts
$1.28
-0.10 (-7.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

System1 Stock Price Performance

5 Day
Performance
-3.76%
1 Month
Performance
-26.01%
3 Month
Performance
-25.15%
6 Month
Performance
-4.48%
Year-To-Date
Performance
-42.34%
1 Year
Performance
-68.47%
Receive SST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for System1 and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

SST Stock Chart for Sunday, June, 2, 2024

SST Chart by TradingView

System1 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.37$1.30
-5.11%		$1.36$1.26282,328 shs$117.14 million
05/30/2024$1.36$1.37
+0.74%		$1.44$1.32177,201 shs$123.45 million
05/29/2024$1.33$1.36
+2.26%		$1.48$1.31345,354 shs$122.55 million
05/28/2024$1.47$1.33
-9.52%		$1.57$1.32314,022 shs$119.85 million
05/27/2024$1.47$1.47$1.50$1.37142,400 shs$132.46 million
05/24/2024$1.34$1.47
+9.70%		$1.50$1.37142,152 shs$131.74 million
05/23/2024$1.45$1.34
-7.59%		$1.49$1.32183,793 shs$120.09 million
05/22/2024$1.45$1.45$1.49$1.43112,105 shs$129.95 million
05/21/2024$1.50$1.45
-3.33%		$1.60$1.43123,339 shs$129.96 million
05/20/2024$1.55$1.50
-3.23%		$1.60$1.50101,824 shs$134.43 million
05/17/2024$1.57$1.55
-1.27%		$1.62$1.53117,590 shs$138.91 million
05/16/2024$1.56$1.57
+0.96%		$1.58$1.5481,651 shs$140.70 million
05/15/2024$1.64$1.56
-5.18%		$1.67$1.49173,226 shs$139.36 million
05/14/2024$1.56$1.64
+5.13%		$1.77$1.52212,922 shs$146.98 million
05/13/2024$1.60$1.56
-2.50%		$1.63$1.52180,272 shs$139.81 million
05/10/2024$1.77$1.59
-10.17%		$1.79$1.56231,684 shs$142.50 million
05/09/2024$1.74$1.77
+1.72%		$1.84$1.71181,131 shs$158.63 million
05/08/2024$1.81$1.74
-3.87%		$1.87$1.73140,049 shs$155.94 million
05/07/2024$1.77$1.81
+2.26%		$1.94$1.78186,973 shs$162.21 million
05/06/2024$1.75$1.77
+1.14%		$1.78$1.7276,225 shs$158.63 million
05/03/2024$1.73$1.75
+1.16%		$1.83$1.71172,955 shs$156.84 million
05/02/2024$1.71$1.73
+1.17%		$1.76$1.69134,233 shs$155.04 million
05/01/2024$1.71$1.71$1.81$1.68162,526 shs$153.26 million
04/30/2024$1.84$1.71
-7.07%		$1.85$1.68150,132 shs$153.25 million
04/29/2024$1.73$1.84
+6.36%		$1.98$1.71346,812 shs$164.90 million
04/26/2024$1.79$1.73
-3.35%		$1.84$1.70162,831 shs$155.04 million
04/25/2024$1.95$1.79
-8.21%		$1.93$1.78129,520 shs$160.42 million
04/24/2024$1.93$1.95
+1.04%		$2.05$1.85207,144 shs$174.76 million
04/23/2024$1.90$1.93
+1.58%		$1.99$1.8773,535 shs$172.97 million
04/22/2024$2.01$1.90
-5.47%		$2.01$1.87154,626 shs$170.29 million
04/19/2024$2.09$2.01
-3.83%		$2.10$1.91264,179 shs$180.14 million
04/18/2024$2.14$2.09
-2.34%		$2.28$2.02356,637 shs$187.31 million
04/17/2024$2.28$2.14
-5.93%		$2.36$2.08194,251 shs$191.79 million
04/16/2024$1.87$2.28
+21.66%		$2.30$1.80388,160 shs$203.89 million
04/15/2024$2.19$1.87
-14.61%		$2.19$1.86382,758 shs$167.59 million
04/12/2024$2.25$2.20
-2.44%		$2.26$2.15384,963 shs$196.72 million
04/11/2024$2.19$2.25
+2.74%		$2.32$2.16483,385 shs$201.65 million
04/10/2024$2.21$2.19
-0.90%		$2.25$2.10184,329 shs$196.27 million
04/09/2024$2.04$2.21
+8.33%		$2.32$2.05266,710 shs$198.06 million
04/08/2024$2.19$2.04
-6.85%		$2.20$2.02206,349 shs$182.83 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$2.23$2.19
-1.79%		$2.23$2.06398,861 shs$196.27 million
04/04/2024$2.14$2.23
+4.45%		$2.30$1.99665,522 shs$199.85 million
04/03/2024$2.00$2.14
+6.75%		$2.30$1.991.03 million shs$191.35 million
04/02/2024$1.83$2.00
+9.29%		$2.13$1.571.33 million shs$179.24 million
04/01/2024$1.96$1.83
-6.63%		$2.73$1.626.21 million shs$164.01 million
03/29/2024$1.96$1.96$2.19$1.2712.61 million shs$175.66 million
03/28/2024$1.24$1.96
+58.06%		$2.19$1.2712.54 million shs$175.66 million
03/27/2024$1.16$1.24
+6.90%		$1.27$1.18122,477 shs$111.13 million
03/26/2024$1.24$1.16
-6.45%		$1.28$1.15247,139 shs$103.96 million
03/25/2024$1.21$1.24
+2.48%		$1.31$1.18128,421 shs$111.13 million
03/22/2024$1.41$1.21
-14.18%		$1.48$1.16326,852 shs$114.24 million
03/21/2024$1.43$1.41
-1.40%		$1.53$1.37132,963 shs$133.12 million
03/20/2024$1.41$1.43
+1.42%		$1.46$1.30134,529 shs$135.01 million
03/19/2024$1.49$1.41
-5.37%		$1.51$1.4199,223 shs$133.12 million
03/18/2024$1.44$1.49
+3.47%		$1.86$1.48361,397 shs$140.67 million
03/15/2024$1.50$1.44
-3.68%		$1.48$1.41225,758 shs$135.95 million
03/14/2024$1.62$1.50
-7.72%		$1.66$1.4561,345 shs$141.15 million
03/13/2024$1.68$1.62
-3.57%		$1.75$1.58108,100 shs$152.94 million
03/12/2024$1.71$1.68
-1.75%		$1.76$1.6747,400 shs$158.61 million
03/11/2024$1.69$1.71
+1.18%		$1.79$1.6656,624 shs$161.44 million
03/08/2024$1.68$1.69
+0.60%		$1.80$1.6786,931 shs$159.55 million
03/07/2024$1.67$1.68
+0.60%		$1.70$1.6068,005 shs$158.61 million
03/06/2024$1.67$1.67
+0.30%		$1.73$1.6667,077 shs$157.67 million
03/05/2024$1.73$1.67
-3.76%		$1.77$1.6548,076 shs$157.19 million
03/04/2024$1.71$1.73
+1.17%		$1.77$1.6761,481 shs$163.33 million
03/01/2024$1.67$1.71
+2.40%		$1.80$1.6453,434 shs$161.44 million

Related Companies:
This page (NYSE:SST) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders