System1 Inc (SST)

USD 7.88

(1.81%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 11.09 11.3 10.74 10.84 47.18 Thousand
25 Aug, 2022 10.97 11.16 10.76 11.1 35.26 Thousand
24 Aug, 2022 10.11 11.35 10.05 10.84 107.74 Thousand
23 Aug, 2022 10.02 10.43 9.91 10.11 24.07 Thousand
22 Aug, 2022 9.73 10.4 9.11 10.16 45.62 Thousand
19 Aug, 2022 11.94 12.0 9.76 10.12 121.58 Thousand
18 Aug, 2022 10.55 11.8 10.36 11.5 80.97 Thousand
17 Aug, 2022 10.7 11.3 9.87 10.53 52.17 Thousand
16 Aug, 2022 9.06 11.19 9.06 10.53 73.95 Thousand
15 Aug, 2022 8.97 9.42 8.65 9.29 31.31 Thousand