SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	70.38	70.52	66.94	68.44	68.44	-4.75%	3,510,969
Apr 17, 2025	72.16	73.15	71.16	71.85	71.85	0.20%	2,853,146
Apr 16, 2025	73.37	74.30	70.20	71.71	71.71	-4.48%	3,429,091
Apr 15, 2025	75.61	76.58	74.83	75.07	75.07	-0.50%	2,783,609
Apr 14, 2025	76.84	76.90	74.01	75.45	75.45	1.95%	3,181,568
Apr 11, 2025	71.07	74.72	70.26	74.01	74.01	3.42%	4,263,436
Apr 10, 2025	73.67	74.04	67.30	71.56	71.56	-7.00%	8,093,687
Apr 9, 2025	63.90	77.67	63.80	76.95	76.95	18.75%	16,384,550
Apr 8, 2025	71.45	72.25	62.78	64.80	64.80	-3.14%	8,391,413
Apr 7, 2025	62.78	71.79	60.84	66.90	66.90	-0.40%	11,858,742
Apr 4, 2025	72.27	72.88	67.01	67.17	67.17	-11.97%	8,352,853
Apr 3, 2025	78.54	79.38	76.08	76.30	76.30	-9.53%	5,005,283
Apr 2, 2025	81.51	85.19	81.46	84.34	84.34	1.24%	4,682,003
Apr 1, 2025	82.24	83.87	81.14	83.31	83.31	0.64%	3,454,413
Mar 31, 2025	80.01	83.22	79.15	82.78	82.78	1.20%	5,066,289
Mar 28, 2025	84.71	84.94	81.59	81.80	81.80	-4.01%	2,878,087
Mar 27, 2025	85.27	86.38	84.60	85.22	85.22	-0.62%	2,877,219
Mar 26, 2025	87.74	88.03	85.29	85.75	85.75	-2.50%	2,342,725
Mar 25, 2025	87.93	88.27	87.45	87.95	87.78	0.43%	1,629,195
Mar 24, 2025	86.61	87.89	86.42	87.57	87.40	3.52%	2,914,738
Mar 21, 2025	83.14	84.81	82.78	84.59	84.43	-0.02%	2,785,100
Mar 20, 2025	83.88	86.05	83.68	84.61	84.45	-0.49%	2,537,789
Mar 19, 2025	83.78	86.18	83.44	85.03	84.87	2.10%	2,471,500
Mar 18, 2025	84.40	84.46	82.68	83.28	83.12	-2.12%	2,018,696
Mar 17, 2025	83.78	85.88	83.69	85.08	84.92	1.50%	6,011,864
Mar 14, 2025	81.86	84.12	81.72	83.82	83.66	4.03%	2,993,624
Mar 13, 2025	82.64	82.79	80.02	80.57	80.42	-2.67%	2,813,652
Mar 12, 2025	83.74	84.02	81.24	82.78	82.62	1.00%	3,311,248
Mar 11, 2025	82.92	83.96	80.74	81.96	81.80	-1.66%	4,475,783
Mar 10, 2025	85.46	86.04	81.78	83.34	83.18	-5.28%	3,646,385
Mar 7, 2025	86.51	88.45	84.90	87.99	87.82	0.98%	3,971,564
Mar 6, 2025	87.95	89.41	86.28	87.14	86.97	-3.53%	3,306,967
Mar 5, 2025	88.35	90.86	87.25	90.33	90.16	2.15%	9,842,281
Mar 4, 2025	89.33	91.05	86.99	88.43	88.26	-2.45%	3,435,645
Mar 3, 2025	94.52	94.87	89.37	90.65	90.48	-3.43%	5,309,202
Feb 28, 2025	91.22	94.07	90.25	93.87	93.69	3.03%	2,435,789
Feb 27, 2025	94.85	95.21	90.98	91.11	90.93	-3.17%	2,503,951
Feb 26, 2025	94.59	95.72	93.29	94.09	93.91	0.04%	2,260,650
Feb 25, 2025	94.97	95.20	92.57	94.05	93.87	-1.01%	2,581,488
Feb 24, 2025	96.53	96.86	94.78	95.01	94.83	-0.95%	5,812,517
Feb 21, 2025	99.24	99.25	95.74	95.92	95.74	-3.46%	2,650,924
Feb 20, 2025	99.74	99.76	98.26	99.36	99.17	-0.85%	1,925,509
Feb 19, 2025	99.28	100.30	99.11	100.21	100.02	0.49%	4,321,931
Feb 18, 2025	99.55	99.73	98.73	99.72	99.53	0.52%	1,646,806
Feb 14, 2025	99.27	99.60	98.98	99.20	99.01	-0.06%	1,807,834
Feb 13, 2025	97.57	99.33	97.16	99.26	99.07	2.09%	3,725,323
Feb 12, 2025	95.87	97.61	95.67	97.23	97.04	-0.61%	2,196,322
Feb 11, 2025	96.97	98.04	96.94	97.83	97.64	0.11%	918,742
Feb 10, 2025	97.47	97.94	97.05	97.72	97.53	1.33%	1,008,375
Feb 7, 2025	98.42	98.83	96.22	96.44	96.25	-1.87%	2,255,305