NYSE · SST · stock
System1, Inc. (SST) stock price history
Every NYSE trading session of System1, Inc. from Aug 7, 2020 to Sep 29, 2026: 1,543 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SST adjusted close, 2020 to 2026
- $268.10
- All time high, 2022
- $9.30
- 52 week high, $1.35 low
- 1,543
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SST key facts
- System1, Inc. (SST) closed at $2.70 on Sep 29, 2026 on NYSE.
- SST's all time high close is $268.10, set on Apr 7, 2022; its all time low close is $1.37 on Mar 26, 2026.
- SST's 52 week range is $1.35 to $9.30.
- SST returned -63.1% over the year to Sep 29, 2026 and -97.3% over five years.
- Since Aug 7, 2020 SST returned -97%, -44.5% a year compounded.
- SST's deepest drawdown was -99.5% from Apr 7, 2022 to Mar 26, 2026.
- DataCedar holds 1,543 daily sessions of SST history from Aug 7, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SST price chart, 2020 to 2026
SST returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +42.9% |
| 3 months | +11.6% |
| 6 months | -18.7% |
| Year to date | -37.5% |
| 1 year | -63.1% |
| 3 years | -77.7% |
| 5 years | -97.3% |
| 10 years | n/a |
| Since Aug 7, 2020 | -97.3% |
| Compound annual growth, 6.1 years | -44.5% |
SST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $268.10 on Apr 7, 2022
- All time low close
- $1.37 on Mar 26, 2026
- 52 week high
- $9.30 on Oct 3, 2025
- 52 week low
- $1.35 on Mar 26, 2026
- Deepest drawdown
- -99.5% from Apr 7, 2022 to Mar 26, 2026, not yet recovered
- Best single session
- +142.3% on Mar 27, 2026
- Worst single session
- -34.2% on Apr 19, 2022
- Volatility, 1 year annualised
- 168.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, -8%
- Worst calendar year
- 2024, -60%
SST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 7, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.00 | $5.80 | $1.35 | $2.70 | -31.1% | 250.1M | 186 |
| 2025 | $8.71 | $15.00 | $2.90 | $3.92 | -56.3% | 15.5M | 250 |
| 2024 | $22.40 | $27.30 | $8.10 | $8.98 | -59.5% | 6.3M | 252 |
| 2023 | $47.60 | $55.80 | $10.40 | $22.20 | -52.7% | 3.5M | 250 |
| 2022 | $99.70 | $371.00 | $34.54 | $46.90 | -52.9% | 21.7M | 251 |
| 2021 | $107.50 | $119.90 | $97.21 | $99.60 | -7.7% | 7.8M | 252 |
| 2020 | $101.00 | $112.00 | $97.20 | $107.90 | n/a | 1.8M | 102 |
SST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.70 | +20.5% |
| August 2026 | $2.24 | +28.7% |
| July 2026 | $1.74 | -24.7% |
| June 2026 | $2.31 | -22.7% |
| May 2026 | $2.99 | -7.7% |
| April 2026 | $3.24 | +7.3% |
| March 2026 | $3.02 | -8.8% |
| February 2026 | $3.31 | -16.6% |
| January 2026 | $3.97 | +1.3% |
| December 2025 | $3.92 | +3.7% |
| November 2025 | $3.78 | -33.1% |
| October 2025 | $5.65 | -19.7% |
About the SST data
Daily bars. 1,543 sessions from Aug 7, 2020 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SST share price history
