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)

2.560 +0.060 (+2.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	2.640	3.050	2.450	2.560	769,897	+0.06(+2.40%)
Apr 09, 2026	3.070	3.070	2.395	2.500	693,416	-0.54(-17.76%)
Apr 08, 2026	3.560	3.648	2.800	3.040	633,986	-0.47(-13.39%)
Apr 07, 2026	3.690	3.898	3.420	3.510	523,970	-0.19(-5.14%)
Apr 06, 2026	3.400	4.180	3.360	3.700	1,326,518	+0.13(+3.64%)
Apr 02, 2026	4.350	5.600	3.454	3.570	2,677,248	-1.65(-31.61%)
Apr 01, 2026	3.190	5.800	3.120	5.220	17,533,558	+2.20(+72.85%)
Mar 31, 2026	4.040	4.170	2.790	3.020	5,796,786	-0.12(-3.82%)
Mar 30, 2026	3.180	4.470	3.000	3.140	14,326,653	-0.18(-5.42%)
Mar 27, 2026	1.410	4.750	1.410	3.320	89,538,024	+1.95(+142.34%)
Mar 26, 2026	1.460	1.579	1.350	1.370	43,211	-0.13(-8.67%)
Mar 25, 2026	1.500	1.630	1.480	1.500	44,024	+0.08(+5.63%)
Mar 24, 2026	1.580	1.660	1.395	1.420	51,153	-0.18(-11.25%)
Mar 23, 2026	1.820	1.850	1.490	1.600	114,652	-0.13(-7.51%)
Mar 20, 2026	1.700	1.860	1.520	1.730	105,461	+0.22(+14.57%)
Mar 19, 2026	1.700	1.735	1.480	1.510	26,183	-0.19(-11.18%)
Mar 18, 2026	1.660	1.810	1.660	1.700	17,928	-0.02(-1.16%)
Mar 17, 2026	1.800	1.930	1.601	1.720	29,178	-0.12(-6.52%)
Mar 16, 2026	2.010	2.010	1.749	1.840	74,976	-0.17(-8.46%)
Mar 13, 2026	2.280	2.400	1.800	2.010	61,742	-0.09(-4.29%)
Mar 12, 2026	2.420	2.565	1.950	2.100	85,304	-0.43(-17.00%)
Mar 11, 2026	2.820	2.820	2.530	2.530	13,331	-0.27(-9.64%)
Mar 10, 2026	2.910	2.910	2.630	2.800	20,570	-0.10(-3.45%)
Mar 09, 2026	2.950	2.950	2.800	2.900	14,814	-0.17(-5.54%)
Mar 06, 2026	3.130	3.130	2.820	3.070	22,069	-0.12(-3.76%)
Mar 05, 2026	3.160	3.200	2.890	3.190	18,276	+0.11(+3.57%)
Mar 04, 2026	3.130	3.250	3.010	3.080	11,430	-0.04(-1.28%)
Mar 03, 2026	3.050	3.120	3.020	3.120	1,598	-0.10(-3.11%)
Mar 02, 2026	3.330	3.531	2.953	3.220	12,581	-0.09(-2.72%)
Feb 27, 2026	3.440	3.510	3.180	3.310	11,394	-0.04(-1.19%)
Feb 26, 2026	3.220	3.370	3.220	3.350	5,820	+0.14(+4.36%)
Feb 25, 2026	3.370	3.495	3.160	3.210	8,015	-0.07(-2.13%)
Feb 24, 2026	3.310	3.340	3.210	3.280	3,404	-0.02(-0.61%)
Feb 23, 2026	3.570	3.570	3.300	3.300	5,954	-0.21(-6.01%)
Feb 20, 2026	3.250	3.511	3.230	3.511	4,406	+0.17(+5.12%)
Feb 19, 2026	3.340	3.490	3.340	3.340	4,872	-0.03(-0.89%)
Feb 18, 2026	3.240	3.410	3.110	3.370	24,322	+0.18(+5.64%)
Feb 17, 2026	3.290	3.363	3.190	3.190	5,954	-0.13(-3.92%)
Feb 13, 2026	3.400	3.500	3.266	3.320	5,692	+0.06(+1.84%)
Feb 12, 2026	3.510	3.510	3.260	3.260	5,219	-0.20(-5.78%)
Feb 11, 2026	3.670	3.695	3.460	3.460	6,647	-0.25(-6.74%)
Feb 10, 2026	3.710	3.710	3.710	3.710	1,346	+0.13(+3.63%)
Feb 09, 2026	3.720	3.720	3.450	3.580	6,787	-0.08(-2.19%)
Feb 06, 2026	3.790	3.861	3.590	3.660	6,567	-0.23(-5.86%)
Feb 05, 2026	3.950	3.950	3.740	3.888	6,036	-0.12(-3.04%)
Feb 04, 2026	4.070	4.070	3.870	4.010	5,441	+0.01(+0.30%)
Feb 03, 2026	4.070	4.247	3.890	3.998	7,980	+0.08(+1.99%)

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