System1 Inc (SST)

USD 7.88

(1.81%)

Historical Prices

Date Open High Low Close Volume
17 May, 2022 10.99 11.26 10.69 10.99 37.35 Thousand
16 May, 2022 11.45 11.99 10.97 11.06 36.3 Thousand
13 May, 2022 11.01 12.4 10.78 11.79 49.6 Thousand
12 May, 2022 11.48 11.84 10.5 10.79 41.33 Thousand
11 May, 2022 10.26 11.94 10.21 11.82 110.15 Thousand
10 May, 2022 10.9 11.21 9.67 10.39 46.64 Thousand
09 May, 2022 12.13 12.13 10.89 11.04 64.16 Thousand
06 May, 2022 12.0 12.71 11.91 12.28 56.71 Thousand
05 May, 2022 12.17 12.41 11.85 12.02 50.53 Thousand
04 May, 2022 12.24 12.5 11.25 12.38 62.19 Thousand