SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.17	53.19	52.31	52.67	-	-1.40%	2,132,487
Mar 19, 2026	52.96	53.92	52.68	53.42	53.42	-0.58%	4,885,337
Mar 18, 2026	54.85	55.06	53.68	53.73	53.73	-2.75%	4,082,811
Mar 17, 2026	55.51	55.85	55.13	55.25	55.25	0.55%	1,854,433
Mar 16, 2026	54.85	55.46	54.67	54.95	54.95	1.99%	2,996,962
Mar 13, 2026	55.03	55.53	53.74	53.88	53.88	-1.16%	3,875,216
Mar 12, 2026	55.36	55.46	54.50	54.51	54.51	-3.09%	4,488,193
Mar 11, 2026	56.47	56.87	55.75	56.25	56.25	-0.21%	3,021,377
Mar 10, 2026	56.49	57.43	56.00	56.37	56.37	-0.41%	5,810,236
Mar 9, 2026	54.62	56.86	53.96	56.60	56.60	1.76%	6,962,344
Mar 6, 2026	55.80	56.25	55.18	55.62	55.62	-2.69%	5,037,186
Mar 5, 2026	57.26	57.86	56.19	57.16	57.16	-1.12%	6,289,992
Mar 4, 2026	57.22	58.13	56.88	57.81	57.81	1.42%	4,736,288
Mar 3, 2026	56.12	57.39	55.20	57.00	57.00	-1.77%	6,454,706
Mar 2, 2026	56.72	58.41	56.62	58.03	58.03	0.03%	4,646,238
Feb 27, 2026	57.48	58.11	57.24	58.01	58.01	-0.94%	3,748,100
Feb 26, 2026	59.27	59.27	57.73	58.56	58.56	-1.11%	3,550,558
Feb 25, 2026	58.72	59.32	58.72	59.22	59.22	1.63%	2,173,116
Feb 24, 2026	57.33	58.41	57.02	58.27	58.27	1.46%	2,365,509
Feb 23, 2026	58.35	58.70	57.09	57.43	57.43	-2.06%	5,503,998
Feb 20, 2026	57.42	58.73	57.35	58.64	58.64	1.42%	4,328,567
Feb 19, 2026	57.72	58.11	57.34	57.82	57.82	-0.53%	2,681,477
Feb 18, 2026	57.77	58.63	57.57	58.13	58.13	1.01%	2,880,523
Feb 17, 2026	57.10	57.91	56.39	57.55	57.55	0.31%	11,164,865
Feb 13, 2026	57.39	58.16	56.69	57.37	57.37	0.02%	5,809,871
Feb 12, 2026	59.58	59.76	57.20	57.36	57.36	-3.09%	5,046,586
Feb 11, 2026	59.95	60.07	58.71	59.19	59.19	-0.05%	3,928,329
Feb 10, 2026	59.72	59.98	59.12	59.22	59.22	-0.52%	3,111,833
Feb 9, 2026	58.78	59.88	58.59	59.53	59.53	0.88%	7,403,081
Feb 6, 2026	57.44	59.28	57.36	59.01	59.01	3.87%	5,985,250
Feb 5, 2026	57.38	57.84	56.53	56.81	56.81	-2.52%	6,920,037
Feb 4, 2026	58.99	59.20	57.54	58.28	58.28	-1.00%	6,895,138
Feb 3, 2026	60.05	60.17	57.94	58.87	58.87	-1.74%	4,568,644
Feb 2, 2026	58.90	60.16	58.87	59.91	59.91	1.05%	4,423,988
Jan 30, 2026	59.29	59.71	58.49	59.29	59.29	-0.65%	9,188,592
Jan 29, 2026	60.10	60.21	58.12	59.68	59.68	-0.45%	3,510,176
Jan 28, 2026	60.24	60.37	59.70	59.95	59.95	-0.07%	2,802,829
Jan 27, 2026	59.75	60.15	59.65	59.99	59.99	0.81%	1,856,674
Jan 26, 2026	59.12	59.74	59.04	59.51	59.51	1.04%	2,662,635
Jan 23, 2026	58.74	59.21	58.56	58.90	58.90	0.03%	3,145,372
Jan 22, 2026	59.04	59.26	58.56	58.88	58.88	1.03%	3,074,071
Jan 21, 2026	57.32	58.86	57.08	58.28	58.28	2.26%	5,156,097
Jan 20, 2026	57.67	58.22	56.82	56.99	56.99	-4.09%	7,536,227
Jan 16, 2026	59.78	59.87	59.16	59.42	59.42	-0.20%	2,408,557
Jan 15, 2026	59.96	60.10	59.38	59.54	59.54	0.47%	2,923,971
Jan 14, 2026	59.35	59.47	58.52	59.26	59.26	-0.94%	4,247,512
Jan 13, 2026	60.16	60.23	59.42	59.82	59.82	-0.43%	2,584,687
Jan 12, 2026	59.31	60.24	59.31	60.08	60.08	0.30%	2,422,065
Jan 9, 2026	59.31	60.12	59.08	59.90	59.90	1.30%	7,055,119
Jan 8, 2026	59.04	59.33	58.80	59.13	59.13	-0.08%	2,579,730