System1 Inc (SST)

USD 7.88

(1.81%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2023 4.3 4.36 4.09 4.12 7810.00
13 Jul, 2023 4.36 4.53 4.33 4.4 8890.00
12 Jul, 2023 4.2 4.42 4.07 4.33 6690.00
11 Jul, 2023 4.16 4.2 4.03 4.1 6590.00
10 Jul, 2023 4.07 4.22 3.95 4.15 3550.00
07 Jul, 2023 4.05 4.2 3.9 4.07 15.16 Thousand
06 Jul, 2023 4.02 4.06 3.87 3.98 9080.00
05 Jul, 2023 4.15 4.16 3.98 4.13 8110.00
03 Jul, 2023 4.5 4.56 4.02 4.21 4900.00
30 Jun, 2023 4.67 4.67 4.41 4.5 6240.00