SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	88.93	89.57	87.20	89.07	89.07	-0.25%	2,827,100
May 29, 2025	90.22	90.26	88.11	89.29	89.29	0.74%	2,069,524
May 28, 2025	89.80	90.16	88.42	88.63	88.63	-1.16%	2,176,905
May 27, 2025	88.17	89.72	87.66	89.67	89.67	4.11%	2,458,591
May 23, 2025	85.17	86.91	85.06	86.13	86.13	-1.39%	3,017,817
May 22, 2025	87.22	88.41	86.85	87.34	87.34	0.01%	2,721,205
May 21, 2025	89.00	90.26	86.99	87.33	87.33	-3.34%	3,713,666
May 20, 2025	90.45	90.74	89.39	90.35	90.35	-0.75%	1,880,334
May 19, 2025	88.95	91.21	88.94	91.03	91.03	0.24%	2,219,118
May 16, 2025	89.92	90.90	89.34	90.81	90.81	1.24%	1,742,335
May 15, 2025	88.23	89.87	88.10	89.70	89.70	0.97%	1,700,685
May 14, 2025	88.95	89.29	88.25	88.84	88.84	0.20%	2,303,214
May 13, 2025	87.65	89.33	87.46	88.66	88.66	1.36%	2,480,799
May 12, 2025	87.08	87.50	85.79	87.47	87.47	6.55%	2,625,270
May 9, 2025	82.73	83.03	81.65	82.09	82.09	-0.28%	1,696,501
May 8, 2025	82.41	83.86	81.40	82.32	82.32	1.30%	2,497,371
May 7, 2025	80.94	82.00	79.78	81.26	81.26	0.86%	4,728,820
May 6, 2025	80.32	81.88	80.03	80.57	80.57	-1.68%	1,560,243
May 5, 2025	81.67	82.86	81.42	81.95	81.95	-1.09%	1,504,075
May 2, 2025	82.34	83.37	81.63	82.85	82.85	2.87%	2,103,173
May 1, 2025	81.10	82.17	80.38	80.54	80.54	1.47%	3,251,499
Apr 30, 2025	77.43	79.99	75.70	79.37	79.37	0.03%	2,776,998
Apr 29, 2025	77.87	79.70	77.77	79.35	79.35	1.17%	1,540,401
Apr 28, 2025	78.58	79.18	76.76	78.43	78.43	0.13%	2,135,617
Apr 25, 2025	77.27	78.48	76.42	78.33	78.33	1.40%	2,888,360
Apr 24, 2025	74.50	77.48	74.17	77.25	77.25	4.15%	2,602,264
Apr 23, 2025	75.53	76.89	73.76	74.17	74.17	3.16%	3,913,650
Apr 22, 2025	70.07	72.50	69.81	71.90	71.90	5.06%	4,016,766
Apr 21, 2025	70.38	70.52	66.94	68.44	68.44	-4.75%	3,547,431
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