System1 Inc (SST)

USD 7.88

(1.81%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2022 10.72 11.0 10.64 10.88 37.55 Thousand
09 Sep, 2022 10.99 11.23 10.32 10.93 41.46 Thousand
08 Sep, 2022 11.1 11.52 10.25 10.98 35.27 Thousand
07 Sep, 2022 11.55 11.8 10.79 11.32 33.15 Thousand
06 Sep, 2022 11.59 11.96 11.46 11.61 35.46 Thousand
02 Sep, 2022 11.42 11.65 11.12 11.59 56.2 Thousand
01 Sep, 2022 10.94 11.5 10.66 11.5 79.28 Thousand
31 Aug, 2022 10.98 11.34 10.61 11.05 55.91 Thousand
30 Aug, 2022 10.66 11.09 10.49 10.88 112.99 Thousand
29 Aug, 2022 10.77 11.1 10.48 10.88 31.74 Thousand