System1 - 5 Year Stock Price History | SST
Historical daily share price chart and data for System1 since 2020 adjusted for splits and dividends. The latest closing stock price for System1 as of August 08, 2025 is 5.44.
- The all-time high System1 stock closing price was 268.10 on April 07, 2022.
- The System1 52-week high stock price is 15.30, which is 181.3% above the current share price.
- The System1 52-week low stock price is 2.90, which is 46.7% below the current share price.
- The average System1 stock price for the last 52 weeks is 7.58.
| System1 Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 5.4562 | 8.5200 | 10.7600 | 2.9000 | 5.4400 | -39.42% |
| 2024 | 14.1600 | 22.2000 | 22.8000 | 8.3500 | 8.9800 | -59.55% |
| 2023 | 30.1572 | 46.6000 | 54.3000 | 11.2000 | 22.2000 | -52.67% |
| 2022 | 96.5901 | 99.8000 | 268.1000 | 36.9000 | 46.9000 | -52.91% |
| 2021 | 101.0436 | 106.4000 | 114.0000 | 97.9000 | 99.6000 | -7.69% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Business Services | Advertising and Marketing Services | $0.054B | $0.344B |
| System1 provides an omnichannel customer acquisition marketing platform. It combines technology & data science to operate its advanced Responsive Acquisition Marketing Platform. System1, formerly known as Trebia Acquisition Corp., is based in LOS ANGELES. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Publicis Groupe SA (PUBGY) | France | $22.850B | 0.00 |
| Omnicom Group (OMC) | United States | $14.130B | 8.91 |
| Interpublic Group Of (IPG) | United States | $9.124B | 8.62 |
| WPP (WPP) | United Kingdom | $5.340B | 0.00 |
| NIQ Global Intelligence (NIQ) | $5.295B | 0.00 | |
| JC Decaux SA (JCDXF) | France | $3.677B | 0.00 |
| Integral Ad Science Holding (IAS) | United States | $1.482B | 28.97 |
| Stagwell (STGW) | United States | $1.443B | 11.47 |
| Nexxen (NEXN) | Israel | $0.612B | 12.53 |
| Gannett (GCI) | United States | $0.570B | 9.97 |
| Clear Channel Outdoor Holdings (CCO) | United States | $0.531B | 0.00 |
| TechTarget (TTGT) | United States | $0.453B | 17.58 |
| National CineMedia (NCMI) | United States | $0.414B | 0.00 |
| Gambling Group (GAMB) | Jersey | $0.346B | 7.90 |
| Teads Holding (TEAD) | United States | $0.163B | 0.00 |
| Thumzup Media (TZUP) | United States | $0.150B | 0.00 |
| QMMM Holdings (QMMM) | Hong Kong, SAR China | $0.144B | 0.00 |
| Dreamland (TDIC) | $0.112B | 0.00 | |
| FLUENT, INC (FLNT) | United States | $0.047B | 0.00 |
| CTRL Group (MCTR) | Hong Kong, SAR China | $0.029B | 0.00 |
| Harte Hanks (HHS) | United States | $0.027B | 52.57 |
| Stran (SWAG) | United States | $0.026B | 0.00 |
| X3 Holdings (XTKG) | Singapore | $0.025B | 0.00 |
| Star Fashion Culture Holdings (STFS) | China | $0.023B | 0.00 |
| Everbright Digital Holding (EDHL) | Hong Kong, SAR China | $0.015B | 0.00 |
| TNL Mediagene (TNMG) | Japan | $0.011B | 0.00 |
| FAST TRACK GROUP (FTRK) | $0.010B | 0.00 | |
| Banzai (BNZI) | United States | $0.010B | 0.00 |
| Abits Group (ABTS) | Hong Kong, SAR China | $0.010B | 0.00 |
| Lendway (LDWY) | United States | $0.009B | 0.00 |
| Direct Digital Holdings (DRCT) | United States | $0.008B | 0.00 |
| Pop Culture Group (CPOP) | China | $0.003B | 0.00 |
| ZW Data Action Technologies (CNET) | Hong Kong, SAR China | $0.003B | 0.00 |
| Haoxi Health Technology (HAO) | China | $0.002B | 0.00 |
| LQR House (YHC) | United States | $0.001B | 0.00 |
| Smart Digital Group (SDM) | Singapore | $0.000B | 0.00 |
| Illumin Holdings (ILLM) | Canada | $0.000B | 0.00 |
| Baosheng Medias (BAOS) | China | $0.000B | 0.00 |