Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

System1, Inc. Class A Common Stock (NY:SST)

3.920 -0.050 (-1.26%)

Official Closing Price Updated: 4:10 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	4.210	4.210	3.900	3.970	8,397	-0.17(-4.11%)
Jan 29, 2026	4.090	4.220	4.090	4.140	7,171	+0.04(+0.98%)
Jan 28, 2026	4.170	4.500	4.090	4.100	3,829	-0.08(-1.91%)
Jan 27, 2026	4.180	4.315	4.150	4.180	3,470	-0.11(-2.56%)
Jan 26, 2026	4.500	4.544	4.240	4.290	8,085	-0.26(-5.72%)
Jan 23, 2026	4.340	4.600	4.311	4.550	8,046	+0.15(+3.41%)
Jan 22, 2026	4.430	4.560	4.340	4.400	3,703	+0.22(+5.26%)
Jan 21, 2026	4.230	4.510	4.130	4.180	9,109	+0.06(+1.46%)
Jan 20, 2026	4.090	4.310	4.090	4.120	6,929	-0.10(-2.37%)
Jan 16, 2026	4.400	4.530	4.020	4.220	23,609	-0.22(-4.95%)
Jan 15, 2026	4.280	4.560	4.280	4.440	5,447	+0.04(+0.91%)
Jan 14, 2026	4.450	4.515	4.390	4.400	10,189	+0.01(+0.23%)
Jan 13, 2026	4.510	4.545	4.390	4.390	4,821	-0.13(-2.88%)
Jan 12, 2026	4.510	4.575	4.332	4.520	8,974	-0.02(-0.44%)
Jan 09, 2026	4.660	4.720	4.530	4.540	8,245	-0.09(-1.94%)
Jan 08, 2026	4.510	4.745	4.455	4.630	6,858	+0.14(+3.12%)
Jan 07, 2026	4.530	4.672	4.470	4.490	7,943	-0.09(-1.97%)
Jan 06, 2026	4.200	4.730	4.200	4.580	31,069	+0.42(+10.10%)
Jan 05, 2026	4.210	4.570	4.160	4.160	20,911	-0.12(-2.80%)
Jan 02, 2026	4.000	4.420	3.920	4.280	12,674	+0.36(+9.18%)
Dec 31, 2025	4.430	4.630	3.910	3.920	43,331	-0.40(-9.26%)
Dec 30, 2025	4.260	4.410	4.161	4.320	19,216	+0.02(+0.47%)
Dec 29, 2025	4.590	4.655	4.220	4.300	16,225	-0.31(-6.72%)
Dec 26, 2025	4.770	4.770	4.540	4.610	10,756	+0.00(+0.00%)
Dec 24, 2025	4.360	4.635	4.360	4.610	3,275	-0.05(-1.07%)
Dec 23, 2025	4.550	4.750	4.490	4.660	16,058	+0.13(+2.84%)
Dec 22, 2025	4.550	4.770	4.400	4.531	15,681	-0.02(-0.41%)
Dec 19, 2025	4.470	4.632	4.400	4.550	9,470	+0.08(+1.79%)
Dec 18, 2025	4.220	4.610	4.175	4.470	31,512	+0.28(+6.68%)
Dec 17, 2025	4.290	4.290	4.100	4.190	33,523	+0.01(+0.24%)
Dec 16, 2025	4.150	4.288	4.070	4.180	10,905	+0.03(+0.72%)
Dec 15, 2025	4.370	4.370	4.150	4.150	12,872	-0.24(-5.47%)
Dec 12, 2025	4.300	4.570	4.130	4.390	13,668	+0.16(+3.78%)
Dec 11, 2025	4.120	4.690	4.050	4.230	62,625	+0.08(+1.93%)
Dec 10, 2025	4.250	5.000	4.150	4.150	52,676	-0.10(-2.35%)
Dec 09, 2025	4.380	4.500	4.102	4.250	19,894	-0.11(-2.52%)
Dec 08, 2025	4.230	5.250	4.120	4.360	131,882	+0.24(+5.83%)
Dec 05, 2025	3.960	4.280	3.960	4.120	37,492	+0.20(+5.10%)
Dec 04, 2025	3.830	4.200	3.830	3.920	13,188	+0.04(+1.03%)
Dec 03, 2025	3.610	4.000	3.540	3.880	32,695	+0.26(+7.18%)
Dec 02, 2025	3.700	3.810	3.610	3.620	11,701	-0.16(-4.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

System1, Inc. Class A Common Stock (NY:SST)

Historical Prices