XNYS
Datos históricos de System1, Inc.
System1, Inc. · SST
$2.28
▼ -0.06 (-2.56%)
Última operación · 10/10/2026, 23:20:18 UTC
- Variación en el periodo
- −69.49%
- Máximo
- US$8.19
- 14 de octubre de 2025
- Mínimo
- US$1.35
- 26 de marzo de 2026
- Volumen medio diario
- 1.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.31 | 2.44 | 2.29 | 2.34 | +3.08% | 53,637.131 |
| 8 oct 2026 | 2.31 | 2.47 | 2.26 | 2.27 | −3.40% | 45,950.355 |
| 7 oct 2026 | 2.32 | 2.47 | 2.29 | 2.35 | −0.42% | 46,954.672 |
| 6 oct 2026 | 2.31 | 2.49 | 2.30 | 2.36 | +2.61% | 103,711.25 |
| 5 oct 2026 | 2.45 | 2.45 | 2.30 | 2.30 | −5.74% | 92,599.802 |
| 2 oct 2026 | 2.64 | 2.65 | 2.35 | 2.44 | −7.58% | 87,393.289 |
| 1 oct 2026 | 2.63 | 2.72 | 2.55 | 2.64 | +0.76% | 67,152.286 |
| 30 sep 2026 | 2.72 | 2.75 | 2.60 | 2.62 | −2.96% | 41,390.93 |
| 29 sep 2026 | 2.75 | 2.87 | 2.61 | 2.70 | −0.37% | 122,650.129 |
| 28 sep 2026 | 2.85 | 2.98 | 2.71 | 2.71 | −3.90% | 121,532.079 |
| 25 sep 2026 | 3.09 | 3.11 | 2.80 | 2.82 | −8.44% | 185,514.145 |
| 24 sep 2026 | 3.15 | 3.27 | 3.00 | 3.08 | −1.91% | 257,250.875 |
| 23 sep 2026 | 3.46 | 3.70 | 3.08 | 3.14 | −9.51% | 332,279.301 |
| 22 sep 2026 | 3.93 | 4.15 | 3.39 | 3.47 | −10.57% | 242,873.595 |
| 21 sep 2026 | 3.30 | 4.38 | 3.22 | 3.88 | +16.52% | 837,258.464 |
| 18 sep 2026 | 3.24 | 3.53 | 3.06 | 3.33 | +3.42% | 339,847.395 |
| 17 sep 2026 | 3.13 | 3.24 | 3.06 | 3.22 | +3.87% | 134,779.393 |
| 16 sep 2026 | 3.31 | 3.31 | 3.04 | 3.10 | −6.63% | 169,140.499 |
| 15 sep 2026 | 3.25 | 3.35 | 3.15 | 3.32 | +1.84% | 196,673.534 |
| 14 sep 2026 | 3.41 | 3.51 | 3.21 | 3.26 | −4.68% | 290,364.864 |
| 11 sep 2026 | 3.75 | 4.18 | 3.41 | 3.42 | −10.94% | 372,449.762 |
| 10 sep 2026 | 4.25 | 4.70 | 3.73 | 3.84 | −12.93% | 657,109.713 |
| 9 sep 2026 | 5.05 | 5.15 | 4.30 | 4.41 | −11.80% | 1.02 M |
| 8 sep 2026 | 4.04 | 5.45 | 3.81 | 5.00 | +30.55% | 6.19 M |
| 4 sep 2026 | 4.00 | 4.45 | 3.42 | 3.83 | +1.86% | 2.01 M |
| 3 sep 2026 | 3.25 | 3.87 | 3.16 | 3.76 | +24.92% | 2.13 M |
| 2 sep 2026 | 2.73 | 3.30 | 2.68 | 3.01 | +5.99% | 1.77 M |
| 1 sep 2026 | 2.50 | 2.85 | 2.28 | 2.84 | +26.79% | 2.2 M |
| 31 ago 2026 | 1.96 | 2.63 | 1.91 | 2.24 | +18.52% | 9.17 M |
| 28 ago 2026 | 1.82 | 1.92 | 1.81 | 1.89 | +1.61% | 41,276.497 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.