NYSE, SST End of Day and Historical Stock Data [System1 Inc]

27 Jun 2025

LAST: 6.320	CHANGE: 1.53	OPEN: 7.710	HIGH: 7.965	ASK: 0.000	VOLUME: 500.6K
LAST: 6.320	CHG(%): 19.49	PREV: 7.850	LOW: 6.200	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	8.280	8.280	7.180	7.270	58.3K
25 Aug 25	7.260	8.320	6.750	8.100	88.7K
22 Aug 25	6.790	7.657	6.512	7.500	80.8K
21 Aug 25	6.330	7.460	6.172	6.730	91.7K
20 Aug 25	6.580	6.900	6.120	6.420	87.5K
19 Aug 25	5.950	6.850	5.950	6.600	59.6K
18 Aug 25	5.790	6.250	5.648	6.030	36.4K
15 Aug 25	5.910	5.990	5.710	5.790	25.4K
14 Aug 25	5.780	6.090	5.735	6.030	35.4K
13 Aug 25	5.700	6.200	5.560	5.960	65.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

6.320