SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	59.62	59.93	59.12	59.18	59.18	-0.65%	2,058,837
Jan 6, 2026	58.89	59.65	58.87	59.57	59.57	1.17%	7,080,819
Jan 5, 2026	58.67	59.17	58.65	58.88	58.88	1.34%	3,408,797
Jan 2, 2026	58.54	58.74	57.54	58.10	58.10	0.31%	5,051,176
Dec 31, 2025	58.83	58.85	57.88	57.92	57.92	-1.50%	2,622,951
Dec 30, 2025	58.89	59.08	58.74	58.80	58.80	-0.27%	1,709,662
Dec 29, 2025	58.90	59.20	58.65	58.96	58.96	-0.71%	3,097,733
Dec 26, 2025	59.45	59.62	59.21	59.38	59.38	-0.07%	1,758,760
Dec 24, 2025	59.02	59.51	59.00	59.42	59.42	0.49%	1,460,831
Dec 23, 2025	58.46	59.19	58.45	59.13	59.01	0.85%	2,262,552
Dec 22, 2025	58.48	58.73	58.27	58.63	58.51	1.24%	5,741,228
Dec 19, 2025	57.26	57.99	57.23	57.91	57.80	1.78%	2,546,382
Dec 18, 2025	57.08	57.61	56.64	56.90	56.79	1.50%	3,251,300
Dec 17, 2025	57.50	57.59	56.04	56.06	55.95	-2.23%	3,976,292
Dec 16, 2025	57.41	57.72	56.69	57.34	57.23	-0.57%	3,512,732
Dec 15, 2025	58.52	58.52	57.42	57.67	57.56	-0.29%	3,109,273
Dec 12, 2025	58.98	59.08	57.41	57.84	57.73	-2.21%	3,545,287
Dec 11, 2025	58.46	59.16	57.96	59.15	59.03	0.48%	2,818,367
Dec 10, 2025	58.03	59.12	57.83	58.87	58.75	1.26%	2,710,369
Dec 9, 2025	58.15	58.52	58.05	58.14	58.03	-0.15%	2,390,128
Dec 8, 2025	58.74	58.75	57.88	58.23	58.12	-0.60%	2,219,686
Dec 5, 2025	58.56	59.06	58.40	58.58	58.46	0.29%	2,342,250
Dec 4, 2025	58.55	58.58	57.89	58.41	58.30	0.17%	2,570,129
Dec 3, 2025	57.77	58.49	57.61	58.31	58.20	0.66%	2,359,031
Dec 2, 2025	57.99	58.32	57.56	57.93	57.82	0.35%	2,328,048
Dec 1, 2025	57.48	58.19	57.47	57.73	57.62	-0.91%	3,077,504
Nov 28, 2025	57.85	58.31	57.79	58.26	58.15	1.06%	1,850,725
Nov 26, 2025	57.33	58.00	57.17	57.65	57.54	1.32%	3,081,259
Nov 25, 2025	55.83	57.10	55.13	56.90	56.79	1.86%	6,729,458
Nov 24, 2025	54.86	56.08	54.68	55.86	55.75	2.95%	3,679,987