System1 Inc (SST)

USD 7.88

(1.81%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2022 14.79 16.88 13.97 15.35 203.99 Thousand
04 Mar, 2022 13.65 14.47 13.55 14.26 68.5 Thousand
03 Mar, 2022 14.12 14.39 13.18 13.79 60.48 Thousand
02 Mar, 2022 14.26 14.5 13.26 13.96 59.23 Thousand
01 Mar, 2022 13.99 14.52 12.69 14.07 56.88 Thousand
28 Feb, 2022 13.45 13.94 12.6 13.33 53.76 Thousand
25 Feb, 2022 13.22 13.99 12.75 12.85 81.63 Thousand
24 Feb, 2022 11.55 13.14 11.55 12.75 81.72 Thousand
23 Feb, 2022 12.75 13.73 11.92 12.09 71.51 Thousand
22 Feb, 2022 12.09 13.2 12.06 12.47 50.64 Thousand