System1, Inc.
SSTNYSEIndustrials● Active
$3.08
+$0.03(+0.98%)
Market Cap$30612835
P/E Ratio—
52W High$15
52W Low$1.35
System1, Inc.（SST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$371.00
Apr 5, 2022
-99.2% from here
5-Year Low5Y
$1.35
Mar 26, 2026
+128.1% from low
IPO Priceadj.
$100.20
Aug 7, 2020
-96.9% since IPO
1 Year Ago
$4.50
Jun 9, 2025
-31.6% in 1Y
5 Years Ago
$99.30
Jun 8, 2021
-96.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.07 | $3.22 | $3.00 | $3.08 | $3.08 | 42K | +0.33% |
| Jun 5, 2026 | $3.34 | $3.34 | $3.03 | $3.05 | $3.05 | 88K | -8.68% |
| Jun 4, 2026 | $3.24 | $3.50 | $3.10 | $3.37 | $3.37 | 116K | +4.01% |
| Jun 3, 2026 | $3.46 | $3.46 | $3.11 | $3.32 | $3.32 | 104K | -4.05% |
| Jun 2, 2026 | $3.47 | $3.88 | $3.33 | $3.53 | $3.53 | 220K | +1.73% |
| Jun 1, 2026 | $3.00 | $3.78 | $2.90 | $3.51 | $3.51 | 636K | +17.00% |
| May 29, 2026 | $2.85 | $3.00 | $2.79 | $2.99 | $2.99 | 156K | +4.91% |
| May 28, 2026 | $2.87 | $3.01 | $2.80 | $2.87 | $2.87 | 173K | +0.00% |
| May 27, 2026 | $2.77 | $2.92 | $2.71 | $2.89 | $2.89 | 83K | +4.33% |
| May 26, 2026 | $2.92 | $3.06 | $2.75 | $2.84 | $2.84 | 273K | -2.74% |
| May 22, 2026 | $2.57 | $2.99 | $2.57 | $2.95 | $2.95 | 247K | +14.79% |
| May 21, 2026 | $2.61 | $2.76 | $2.43 | $2.57 | $2.57 | 306K | -1.53% |
| May 20, 2026 | $2.80 | $2.88 | $2.54 | $2.57 | $2.57 | 177K | -8.21% |
| May 19, 2026 | $2.87 | $2.95 | $2.75 | $2.80 | $2.80 | 187K | -2.44% |
| May 18, 2026 | $3.02 | $3.10 | $2.88 | $2.92 | $2.92 | 202K | -3.31% |
| May 15, 2026 | $3.20 | $3.33 | $2.89 | $3.02 | $3.02 | 366K | -5.63% |
| May 14, 2026 | $3.43 | $3.50 | $3.16 | $3.18 | $3.18 | 463K | -7.29% |
| May 13, 2026 | $3.26 | $3.88 | $3.25 | $3.53 | $3.53 | 985K | +8.28% |
| May 12, 2026 | $3.83 | $5.20 | $3.81 | $4.45 | $4.45 | 1.5M | +16.19% |
| May 11, 2026 | $3.73 | $4.20 | $3.60 | $3.83 | $3.83 | 406K | +2.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SST
Jan 1 → Dec 31 · 6 years2026-23.0%$4.00 → $3.08
-23.0%
2025-55.0%$8.71 → $3.92
-55.0%
2024-59.9%$22.40 → $8.98
-59.9%
2023-53.4%$47.60 → $22.20
-53.4%
2022-53.0%$99.70 → $46.90
-53.0%
2021+0.1%$99.50 → $99.60
+0.1%
Best Year2021 · +0.1%
Worst Year2024 · -59.9%
Positive Years1 / 6
Avg Annual Return-40.7%
6Y Total Return-96.9%
6Y CAGR~-44.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in SST?
If you invested $1,000 in SST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$31
Total Return-96.9%
CAGR~-44.0% / yr
Profit$-969
Based on Aug 7, 2020 · $100.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
System1, Inc.（SST）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SST 历史股价FMP 日线复权 OHLCV