NASDAQ · SST

System1, Inc.

Industrials · Specialty Business Services

$1.70

Down-$0.07 (-3.95%)

Updated Nov 2, 2026, 2:17 PM

SID Score

2.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SST

SST price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$1.76	$1.795	$1.6094	$1.70	88.25K
Oct 29, 2026	$1.80	$1.86	$1.75	$1.77	43.62K
Oct 28, 2026	$1.83	$1.865	$1.76	$1.81	50.19K
Oct 27, 2026	$1.92	$2.04	$1.81	$1.82	44.16K
Oct 26, 2026	$2.08	$2.09	$1.90	$1.95	58.68K
Oct 23, 2026	$2.15	$2.20	$2.0425	$2.09	29.06K
Oct 22, 2026	$2.10	$2.22	$2.0501	$2.15	28.56K
Oct 21, 2026	$2.12	$2.2186	$2.085	$2.17	45.06K
Oct 20, 2026	$2.04	$2.13	$2.00	$2.10	33.27K
Oct 19, 2026	$2.11	$2.15	$1.89	$2.04	83.03K
Oct 16, 2026	$2.32	$2.4489	$2.06	$2.10	119.59K
Oct 15, 2026	$2.06	$2.3099	$2.025	$2.23	58.6K
Oct 14, 2026	$2.12	$2.21	$2.02	$2.08	45.18K
Oct 13, 2026	$2.13	$2.235	$2.12	$2.16	29.77K
Oct 12, 2026	$2.32	$2.33	$2.0428	$2.19	97.15K
Oct 9, 2026	$2.31	$2.442	$2.2873	$2.34	53.64K
Oct 8, 2026	$2.31	$2.4699	$2.26	$2.27	45.95K
Oct 7, 2026	$2.32	$2.47	$2.29	$2.35	46.95K
Oct 6, 2026	$2.31	$2.49	$2.30	$2.36	103.71K
Oct 5, 2026	$2.45	$2.45	$2.30	$2.30	92.6K