MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SST — System1, Inc.
NYSESystem1, Inc.
$2.27
-0.08(-3.40%)
- O
- 2.31
- H
- 2.47
- L
- 2.26
- V
- 45.79K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.27
Period Return-40.89%
Period High$15.00
Period Low$1.35
Avg Daily Volume719.8K
Total Trading Days365
SST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.31 | $2.47 | $2.26 | $2.27 | $-0.08 | -3.40% | 45,795 | $2.31 | $2.26 $2.47 |
| Oct 7, 2026 | $2.32 | $2.47 | $2.29 | $2.35 | $-0.01 | -0.42% | 46,955 | $2.36 | $2.29 $2.47 |
| Oct 6, 2026 | $2.31 | $2.49 | $2.30 | $2.36 | +$0.06 | +2.61% | 103,711 | $2.41 | $2.30 $2.49 |
| Oct 5, 2026 | $2.45 | $2.45 | $2.30 | $2.30 | $-0.14 | -5.74% | 92,600 | $2.37 | $2.30 $2.45 |
| Oct 2, 2026 | $2.64 | $2.65 | $2.35 | $2.44 | $-0.20 | -7.58% | 87,393 | $2.51 | $2.35 $2.65 |
| Oct 1, 2026 | $2.63 | $2.72 | $2.55 | $2.64 | +$0.02 | +0.76% | 67,152 | $2.61 | $2.55 $2.72 |
| Sep 30, 2026 | $2.72 | $2.75 | $2.60 | $2.62 | $-0.08 | -2.96% | 41,391 | $2.67 | $2.60 $2.75 |
| Sep 29, 2026 | $2.75 | $2.87 | $2.61 | $2.70 | $-0.01 | -0.37% | 122,650 | $2.74 | $2.61 $2.87 |
| Sep 28, 2026 | $2.85 | $2.98 | $2.71 | $2.71 | $-0.11 | -3.90% | 121,532 | $2.80 | $2.71 $2.98 |
| Sep 25, 2026 | $3.09 | $3.11 | $2.80 | $2.82 | $-0.26 | -8.44% | 185,514 | $2.91 | $2.80 $3.11 |
| Sep 24, 2026 | $3.15 | $3.27 | $3.00 | $3.08 | $-0.06 | -1.91% | 257,251 | $3.11 | $3.00 $3.27 |
| Sep 23, 2026 | $3.46 | $3.70 | $3.08 | $3.14 | $-0.33 | -9.51% | 332,279 | $3.36 | $3.08 $3.70 |
| Sep 22, 2026 | $3.93 | $4.15 | $3.39 | $3.47 | $-0.41 | -10.57% | 242,874 | $3.67 | $3.39 $4.15 |
| Sep 21, 2026 | $3.30 | $4.38 | $3.22 | $3.88 | +$0.55 | +16.52% | 837,258 | $4.02 | $3.22 $4.38 |
| Sep 18, 2026 | $3.24 | $3.53 | $3.06 | $3.33 | +$0.11 | +3.42% | 339,847 | $3.34 | $3.06 $3.53 |
| Sep 17, 2026 | $3.13 | $3.24 | $3.06 | $3.22 | +$0.12 | +3.87% | 134,779 | $3.17 | $3.06 $3.24 |
| Sep 16, 2026 | $3.31 | $3.31 | $3.04 | $3.10 | $-0.22 | -6.63% | 169,140 | $3.14 | $3.04 $3.31 |
| Sep 15, 2026 | $3.25 | $3.35 | $3.15 | $3.32 | +$0.06 | +1.84% | 196,446 | $3.24 | $3.15 $3.35 |
| Sep 14, 2026 | $3.41 | $3.51 | $3.21 | $3.26 | $-0.16 | -4.68% | 290,158 | $3.32 | $3.21 $3.51 |
| Sep 11, 2026 | $3.75 | $4.18 | $3.41 | $3.42 | $-0.42 | -10.94% | 372,450 | $3.76 | $3.41 $4.18 |
| Sep 10, 2026 | $4.25 | $4.70 | $3.73 | $3.84 | $-0.57 | -12.93% | 657,110 | $4.06 | $3.73 $4.70 |
| Sep 9, 2026 | $5.05 | $5.15 | $4.30 | $4.41 | $-0.59 | -11.80% | 1,017,608 | $4.75 | $4.30 $5.15 |
| Sep 8, 2026 | $4.04 | $5.45 | $3.81 | $5.00 | +$1.17 | +30.55% | 6,187,002 | $5.00 | $3.81 $5.45 |
| Sep 4, 2026 | $4.00 | $4.45 | $3.42 | $3.83 | +$0.07 | +1.86% | 2,013,408 | $4.01 | $3.42 $4.45 |
| Sep 3, 2026 | $3.25 | $3.87 | $3.16 | $3.76 | +$0.75 | +24.92% | 2,132,013 | $3.63 | $3.16 $3.87 |
| Sep 2, 2026 | $2.73 | $3.30 | $2.68 | $3.01 | +$0.17 | +5.99% | 1,748,898 | $2.98 | $2.68 $3.30 |
| Sep 1, 2026 | $2.50 | $2.85 | $2.28 | $2.84 | +$0.60 | +26.79% | 2,198,932 | $2.53 | $2.28 $2.85 |
| Aug 31, 2026 | $1.96 | $2.63 | $1.91 | $2.24 | +$0.35 | +18.52% | 9,173,507 | $2.38 | $1.91 $2.63 |
| Aug 28, 2026 | $1.82 | $1.92 | $1.81 | $1.89 | +$0.03 | +1.61% | 41,276 | $1.89 | $1.81 $1.92 |
| Aug 27, 2026 | $1.89 | $1.94 | $1.82 | $1.86 | +$0.01 | +0.54% | 57,142 | $1.86 | $1.82 $1.94 |