SST - System1, Inc.
3.07
-0.120 -3.909%
Share volume: 22,067
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$3.19
-0.12
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.13 | $3.13 | $3.13 | $3.13 | $2.82 | $2.82 | $3.07 | $3.07 | 22,067 | $22,067.00 |
| 03-05-2026 | $3.16 | $3.16 | $3.20 | $3.20 | $2.89 | $2.89 | $3.19 | $3.19 | 18,275 | $18,275.00 |
| 03-04-2026 | $3.13 | $3.13 | $3.25 | $3.25 | $3.01 | $3.01 | $3.08 | $3.08 | 11,429 | $11,429.00 |
| 03-03-2026 | $3.05 | $3.05 | $3.12 | $3.12 | $3.02 | $3.02 | $3.12 | $3.12 | 1,598 | $1,598.00 |
| 03-02-2026 | $3.33 | $3.33 | $3.53 | $3.53 | $2.95 | $2.95 | $3.22 | $3.22 | 12,677 | $12,677.00 |
| 02-27-2026 | $3.44 | $3.44 | $3.51 | $3.51 | $3.18 | $3.18 | $3.31 | $3.31 | 11,394 | $11,394.00 |
| 02-26-2026 | $3.22 | $3.22 | $3.37 | $3.37 | $3.22 | $3.22 | $3.35 | $3.35 | 5,819 | $5,819.00 |
| 02-25-2026 | $3.37 | $3.37 | $3.50 | $3.50 | $3.16 | $3.16 | $3.21 | $3.21 | 8,014 | $8,014.00 |
| 02-24-2026 | $3.31 | $3.31 | $3.34 | $3.34 | $3.21 | $3.21 | $3.28 | $3.28 | 3,404 | $3,404.00 |
| 02-23-2026 | $3.57 | $3.57 | $3.57 | $3.57 | $3.30 | $3.30 | $3.30 | $3.30 | 6,053 | $6,053.00 |