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

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

3.870 -0.290 (-6.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	4.250	4.300	3.650	3.870	65,201	-0.29(-6.97%)
Jun 12, 2025	3.690	4.273	3.440	4.160	87,146	+3.78(+994.16%)
Jun 11, 2025	0.4100	0.4250	0.3607	0.3802	253,430	-0.06(-13.24%)
Jun 10, 2025	0.4600	0.4700	0.4200	0.4382	474,438	-0.01(-2.62%)
Jun 09, 2025	0.4000	0.5500	0.4000	0.4500	1,040,178	+0.06(+15.68%)
Jun 06, 2025	0.3793	0.3999	0.3550	0.3890	109,682	+0.02(+6.72%)
Jun 05, 2025	0.3700	0.3880	0.3533	0.3645	71,518	-0.01(-3.32%)
Jun 04, 2025	0.3900	0.4000	0.3570	0.3770	61,305	+0.02(+5.60%)
Jun 03, 2025	0.4100	0.4100	0.3500	0.3570	289,545	-0.01(-1.63%)
Jun 02, 2025	0.3382	0.3682	0.3382	0.3629	83,379	+0.01(+2.40%)
May 30, 2025	0.3611	0.3687	0.3415	0.3544	102,171	-0.01(-1.86%)
May 29, 2025	0.4019	0.4019	0.3601	0.3611	78,009	-0.00(-1.07%)
May 28, 2025	0.3800	0.4104	0.3600	0.3650	96,915	-0.04(-8.75%)
May 27, 2025	0.3800	0.4284	0.3815	0.4000	107,949	+0.03(+8.14%)
May 23, 2025	0.3900	0.4000	0.3600	0.3699	129,403	-0.04(-8.69%)
May 22, 2025	0.4064	0.4064	0.3500	0.4051	192,095	-0.01(-3.32%)
May 21, 2025	0.4444	0.4700	0.4008	0.4190	135,706	-0.05(-10.83%)
May 20, 2025	0.4400	0.4700	0.4279	0.4699	38,751	+0.03(+7.45%)
May 19, 2025	0.4400	0.4405	0.4220	0.4373	92,466	-0.00(-0.82%)
May 16, 2025	0.4576	0.4600	0.4400	0.4409	101,682	-0.02(-5.04%)
May 15, 2025	0.4441	0.4841	0.4300	0.4643	105,001	-0.01(-1.21%)
May 14, 2025	0.4755	0.4921	0.4500	0.4700	33,001	-0.01(-1.67%)
May 13, 2025	0.5024	0.5101	0.4602	0.4780	74,490	-0.03(-6.27%)
May 12, 2025	0.4900	0.5202	0.4300	0.5100	247,688	+0.07(+15.91%)
May 09, 2025	0.4200	0.5500	0.4001	0.4400	268,544	+0.03(+8.13%)
May 08, 2025	0.4000	0.4400	0.4000	0.4069	102,928	-0.02(-3.78%)
May 07, 2025	0.4359	0.5300	0.4001	0.4229	135,410	+0.05(+13.38%)
May 06, 2025	0.3995	0.3995	0.3702	0.3730	81,325	-0.04(-9.47%)
May 05, 2025	0.4800	0.4859	0.4120	0.4120	43,097	-0.05(-10.00%)
May 02, 2025	0.4802	0.5202	0.4506	0.4578	56,078	-0.04(-7.53%)
May 01, 2025	0.5778	0.5778	0.4721	0.4951	133,662	-0.08(-14.31%)
Apr 30, 2025	0.4105	0.5778	0.4030	0.5778	348,108	+0.17(+43.45%)
Apr 29, 2025	0.3990	0.4199	0.3901	0.4028	49,991	+0.02(+4.90%)
Apr 28, 2025	0.3610	0.4207	0.3498	0.3840	146,247	-0.02(-5.65%)
Apr 25, 2025	0.3241	0.4750	0.3241	0.4070	647,369	+0.07(+21.82%)
Apr 24, 2025	0.3123	0.3445	0.3101	0.3341	60,263	+0.01(+4.41%)
Apr 23, 2025	0.3077	0.3246	0.3017	0.3200	65,413	+0.01(+2.24%)
Apr 22, 2025	0.3000	0.3205	0.3000	0.3130	71,685	+0.00(+0.64%)
Apr 21, 2025	0.3063	0.3275	0.3000	0.3110	43,782	+0.00(+1.01%)
Apr 17, 2025	0.3000	0.3183	0.3000	0.3079	102,450	+0.02(+6.14%)
Apr 16, 2025	0.2901	0.3099	0.2901	0.2901	50,804	-0.00(-0.03%)
Apr 15, 2025	0.3000	0.3014	0.2900	0.2902	276,480	-0.02(-7.28%)
Apr 14, 2025	0.3149	0.3443	0.3015	0.3130	86,063	-0.02(-6.57%)
Apr 11, 2025	0.3000	0.3350	0.2969	0.3350	82,776	+0.03(+10.16%)
Apr 10, 2025	0.3133	0.3353	0.3028	0.3041	46,158	-0.04(-10.59%)
Apr 09, 2025	0.3200	0.3466	0.3000	0.3401	90,761	+0.04(+13.37%)
Apr 08, 2025	0.3000	0.3291	0.3000	0.3000	92,733	-0.03(-8.84%)
Apr 07, 2025	0.3127	0.3411	0.3034	0.3291	94,150	-0.01(-2.11%)
Apr 04, 2025	0.3606	0.3660	0.3006	0.3362	160,343	+0.00(+1.39%)
Apr 03, 2025	0.3751	0.3929	0.3315	0.3316	87,245	-0.05(-12.07%)
Apr 02, 2025	0.3900	0.3905	0.3717	0.3771	106,282	-0.01(-1.33%)

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 following
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