stockNYSE: SST • 3 Months Updates
System1 Inc. (SST) 3 Months
Showing Closing Date Range from Jul 31 to Oct 29, 2026.
Investor Relations:ir.system1.com
Price & Performance Trajectory
System1 Inc.NYSE: SST
Latest Close
$1.81
3 Months Updates Trajectory
Showing Closing Date Range from Jul 31 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSST session performance
✓ Latest Close USD
$1.81
Latest session close
+$0.07vs period start
Period Return % % GAIN
+4.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.45 / $1.6
Period range envelope
$3.85channel spread
Total Volume SHARES
34.84M
Period turnover
Avg: 562.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $1.81 | -0.55% | $1.87 | $1.76 | 50.2K |
| Oct 27, 2026 | $1.82 | -6.67% | $2.01 | $1.82 | 44.2K |
| Oct 26, 2026 | $1.95 | -6.70% | $2.09 | $1.90 | 58.7K |
| Oct 23, 2026 | $2.09 | -2.79% | $2.20 | $2.04 | 29.0K |
| Oct 22, 2026 | $2.15 | -0.92% | $2.22 | $2.05 | 28.4K |
| Oct 21, 2026 | $2.17 | +3.33% | $2.22 | $2.09 | 45.1K |
| Oct 20, 2026 | $2.10 | +2.94% | $2.13 | $2.00 | 33.2K |
| Oct 19, 2026 | $2.04 | -2.86% | $2.15 | $1.89 | 83.0K |
| 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 |
Page 1 of 5