stockNYSE: SST • 12 Months Updates
System1 Inc. (SST) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Investor Relations:ir.system1.com
Price & Performance Trajectory
System1 Inc.NYSE: SST
Latest Close
$2.10
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSST session performance
✓ Latest Close USD
$2.10
Latest session close
$-5.03vs period start
Period Return % % GAIN
-70.55%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.94 / $1.35
Period range envelope
$6.59channel spread
Total Volume SHARES
252.09M
Period turnover
Avg: 1.00M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $2.10 | -5.83% | $2.45 | $2.07 | 119.3K |
| Oct 15, 2026 | $2.23 | +7.21% | $2.31 | $2.03 | 58.2K |
| Oct 14, 2026 | $2.08 | -3.70% | $2.21 | $2.02 | 45.2K |
| Oct 13, 2026 | $2.16 | -1.37% | $2.24 | $2.12 | 29.8K |
| Oct 12, 2026 | $2.19 | -6.41% | $2.33 | $2.04 | 97.1K |
| Oct 09, 2026 | $2.34 | +3.08% | $2.44 | $2.29 | 53.5K |
| Oct 08, 2026 | $2.27 | -3.40% | $2.47 | $2.26 | 45.8K |
| Oct 07, 2026 | $2.35 | -0.42% | $2.47 | $2.29 | 47.0K |
| Oct 06, 2026 | $2.36 | +2.61% | $2.49 | $2.30 | 103.2K |
| Oct 05, 2026 | $2.30 | -5.74% | $2.45 | $2.30 | 92.5K |
| Oct 02, 2026 | $2.44 | -7.58% | $2.65 | $2.37 | 87.2K |
| Oct 01, 2026 | $2.58 | -1.52% | $2.72 | $2.55 | 43.6K |
| Sep 30, 2026 | $2.62 | -2.96% | $2.75 | $2.60 | 41.4K |
| Sep 29, 2026 | $2.70 | -0.37% | $2.87 | $2.61 | 122.7K |
| Sep 28, 2026 | $2.71 | -3.90% | $2.98 | $2.71 | 121.4K |
Page 1 of 17