System1 Inc (SST)

USD 7.88

(1.81%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 16.2 17.27 15.5 16.51 198.26 Thousand
01 Apr, 2022 14.59 15.94 14.27 15.42 132.39 Thousand
31 Mar, 2022 14.95 15.2 14.51 14.51 43.09 Thousand
30 Mar, 2022 15.04 15.13 14.28 14.93 60.55 Thousand
29 Mar, 2022 14.93 15.3 14.35 15.02 53.46 Thousand
28 Mar, 2022 15.2 15.25 14.52 15.15 90.78 Thousand
25 Mar, 2022 14.62 15.56 14.6 15.39 91.39 Thousand
24 Mar, 2022 14.33 15.0 14.01 14.79 43.17 Thousand
23 Mar, 2022 14.54 14.99 13.65 14.0 44.97 Thousand
22 Mar, 2022 15.0 15.15 14.18 14.9 73.23 Thousand