System1 Inc Price History - Historical Data for SST.WS

Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
USA
NYSE
System1 Inc (SST.WS)
System1 Inc (SST.WS) Historical

Data Download:

Daily CSV Intraday CSV

Name	Symbol	Market	Type
System1 Inc	NYSE:SST.WS	NYSE	Equity Warrant

	Price Change	% Change	Price
	-0.0053	-20.95%	0.02

High Price	Low Price	Open Price	Traded	Last Trade
0.0263	0.0181	0.020201	122,130	01:00:00

System1 (SST.WS) 1 Month Price History

Date	Price	Price Change	Price % Change	Low Price	High Price	Traded
14 Feb 2025	0.02	-0.0053	-20.95%	0.0181	0.0263	122,130
13 Feb 2025	0.0253	0.0048	23.41%	0.019	0.0275	20,100
12 Feb 2025	0.0205	0.00	0.00%	0.0205	0.0205	0
11 Feb 2025	0.0205	-0.0038	-15.64%	0.0205	0.0275	2,860
10 Feb 2025	0.0243	-0.0005	-2.02%	0.0205	0.0287	18,690
07 Feb 2025	0.0248	0.00	0.00%	0.0248	0.0248	70
06 Feb 2025	0.0248	0.0048	24.00%	0.024	0.0292	20,295
05 Feb 2025	0.02	0.00	0.00%	0.02	0.02	0
04 Feb 2025	0.02	-0.0015	-6.98%	0.018	0.0232	82,085
03 Feb 2025	0.0215	-0.0053	-19.78%	0.0201	0.025	2,788
31 Jan 2025	0.0268	-0.0031	-10.37%	0.0199	0.0268	34,210
30 Jan 2025	0.0299	-0.0001	-0.33%	0.023473	0.0299	12,716
29 Jan 2025	0.03	0.00	0.00%	0.0248	0.04	22,154
28 Jan 2025	0.03	-0.006	-16.67%	0.03	0.035	12,750
27 Jan 2025	0.036	-0.0128	-26.23%	0.0333	0.039	31,510
24 Jan 2025	0.0488	-0.0027	-5.24%	0.0312	0.0499	1,900
23 Jan 2025	0.0515	0.00	0.00%	0.0515	0.0515	0
22 Jan 2025	0.0515	-0.0069	-11.82%	0.0351	0.0715	240,886
21 Jan 2025	0.0584	0.0282	93.38%	0.03	0.059	62,086
17 Jan 2025	0.0302	0.0002	0.67%	0.0301	0.0304	9,900
16 Jan 2025	0.03	0.00	0.00%	0.03	0.03	4,552

Download more System1 Inc Historical Data

Agf Fundo Invest Finance...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions