Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

System1 (SST.US) Share Price

Price $4.42 on 12-12-2025 at 22:20:04
Change $0.04 0.95%
Buy $4.56
Sell $4.10
Last Trade: Buy 11.00 at $4.24
Day's Volume: 216
Last Close: $4.39
Open: $4.18
ISIN: US87200P1093
Day's Range $4.18 - $4.42
52wk Range: $0.33 - $15.00
Market Capitalisation: $33.73m
VWAP: $4.210437
Shares in Issue: 8.13m

System1 (SST.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 11 $4.24 Automatic Execution
12:21:22 - 12-Dec-25
Buy* 100 $4.19 Automatic Execution
12:21:22 - 12-Dec-25
See more System1 trades

System1 (SST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 4.18 4.42 4.18 4.39 216
11th Dec 2025 (Thu) 4.185 4.575 4.185 4.23 4,290
10th Dec 2025 (Wed) 4.48 5.00 4.17 4.15 6,360
9th Dec 2025 (Tue) 4.36 4.36 4.20 4.25 933
8th Dec 2025 (Mon) 4.14 5.24 4.14 4.36 5,605
5th Dec 2025 (Fri) 4.12 4.17 4.09 4.12 1,820
4th Dec 2025 (Thu) 3.99 3.99 3.92 3.92 739
3rd Dec 2025 (Wed) 3.64 3.92 3.64 3.88 533
2nd Dec 2025 (Tue) 3.77 3.77 3.62 3.62 544
1st Dec 2025 (Mon) 3.77 3.83 3.77 3.78 400
28th Nov 2025 (Fri) 3.77 3.77 3.77 3.78 161
27th Nov 2025 (Thu) 3.63 3.69 3.56 3.67 1,055
26th Nov 2025 (Wed) 3.63 3.69 3.56 3.67 954
25th Nov 2025 (Tue) 3.585 3.585 3.50 3.50 4,756
24th Nov 2025 (Mon) 3.31 3.51 3.31 3.51 0
21st Nov 2025 (Fri) 3.46 3.46 3.19 3.36 12
20th Nov 2025 (Thu) 3.95 3.95 3.42 3.42 142
19th Nov 2025 (Wed) 3.95 3.95 3.46 3.42 1,121
18th Nov 2025 (Tue) 3.60 3.97 3.60 3.85 400
17th Nov 2025 (Mon) 3.73 3.73 3.49 3.56 1,707
14th Nov 2025 (Fri) 3.72 3.80 3.50 3.58 1,047
See more System1 price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered