SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	55.78	56.81	55.59	56.65	-	1.26%	2,601,457
Apr 8, 2026	56.02	56.14	55.23	55.94	55.94	5.05%	4,196,184
Apr 7, 2026	52.85	53.31	51.94	53.25	53.25	0.06%	5,112,213
Apr 6, 2026	52.72	53.34	52.67	53.22	53.22	0.91%	3,138,875
Apr 2, 2026	51.22	53.06	51.01	52.74	52.74	0.17%	4,508,871
Apr 1, 2026	52.45	53.19	52.31	52.65	52.65	1.48%	5,760,243
Mar 31, 2026	50.12	52.07	49.98	51.88	51.88	5.75%	7,974,215
Mar 30, 2026	50.30	50.35	48.63	49.06	49.06	-0.65%	6,780,587
Mar 27, 2026	50.73	50.75	49.24	49.38	49.38	-3.48%	5,297,605
Mar 26, 2026	52.26	52.72	51.11	51.16	51.16	-3.54%	4,157,900
Mar 25, 2026	53.34	53.70	52.64	53.04	53.04	0.86%	3,281,885
Mar 24, 2026	52.31	53.21	52.06	52.59	52.48	-0.70%	4,952,339
Mar 23, 2026	53.36	54.11	52.73	52.96	52.85	2.12%	20,105,960
Mar 20, 2026	53.17	53.19	51.26	51.86	51.75	-2.92%	5,682,041
Mar 19, 2026	52.96	53.92	52.68	53.42	53.30	-0.58%	4,910,388
Mar 18, 2026	54.85	55.06	53.68	53.73	53.61	-2.75%	4,096,771
Mar 17, 2026	55.51	55.85	55.13	55.25	55.13	0.55%	1,877,019
Mar 16, 2026	54.85	55.46	54.67	54.95	54.83	1.99%	3,009,641
Mar 13, 2026	55.03	55.53	53.74	53.88	53.76	-1.16%	3,980,004
Mar 12, 2026	55.36	55.46	54.50	54.51	54.39	-3.09%	4,561,052
Mar 11, 2026	56.47	56.87	55.75	56.25	56.13	-0.21%	3,132,806
Mar 10, 2026	56.49	57.43	56.00	56.37	56.25	-0.41%	5,858,870
Mar 9, 2026	54.62	56.86	53.96	56.60	56.48	1.76%	7,107,220
Mar 6, 2026	55.80	56.25	55.18	55.62	55.50	-2.69%	5,087,180
Mar 5, 2026	57.26	57.86	56.19	57.16	57.04	-1.12%	6,349,022
Mar 4, 2026	57.22	58.13	56.88	57.81	57.68	1.42%	4,768,300
Mar 3, 2026	56.12	57.39	55.20	57.00	56.88	-1.77%	6,507,438
Mar 2, 2026	56.72	58.41	56.62	58.03	57.90	0.03%	4,687,641
Feb 27, 2026	57.48	58.11	57.24	58.01	57.88	-0.94%	3,764,621
Feb 26, 2026	59.27	59.27	57.73	58.56	58.43	-1.11%	3,622,991
Feb 25, 2026	58.72	59.32	58.72	59.22	59.09	1.63%	2,257,492
Feb 24, 2026	57.33	58.41	57.02	58.27	58.14	1.46%	2,422,800
Feb 23, 2026	58.35	58.70	57.09	57.43	57.31	-2.06%	5,528,632
Feb 20, 2026	57.42	58.73	57.35	58.64	58.51	1.42%	4,356,095
Feb 19, 2026	57.72	58.11	57.34	57.82	57.69	-0.53%	2,769,168
Feb 18, 2026	57.77	58.63	57.57	58.13	58.00	1.01%	2,884,725
Feb 17, 2026	57.10	57.91	56.39	57.55	57.43	0.31%	11,188,639
Feb 13, 2026	57.39	58.16	56.69	57.37	57.25	0.02%	5,821,189
Feb 12, 2026	59.58	59.76	57.20	57.36	57.24	-3.09%	5,226,695
Feb 11, 2026	59.95	60.07	58.71	59.19	59.06	-0.05%	3,942,520
Feb 10, 2026	59.72	59.98	59.12	59.22	59.09	-0.52%	3,159,878
Feb 9, 2026	58.78	59.88	58.59	59.53	59.40	0.88%	7,456,274
Feb 6, 2026	57.44	59.28	57.36	59.01	58.88	3.87%	6,016,043
Feb 5, 2026	57.38	57.84	56.53	56.81	56.69	-2.52%	6,982,265
Feb 4, 2026	58.99	59.20	57.54	58.28	58.15	-1.00%	6,937,084
Feb 3, 2026	60.05	60.17	57.94	58.87	58.74	-1.74%	4,662,243
Feb 2, 2026	58.90	60.16	58.87	59.91	59.78	1.05%	4,491,144
Jan 30, 2026	59.29	59.71	58.49	59.29	59.16	-0.65%	9,207,838
Jan 29, 2026	60.10	60.21	58.12	59.68	59.55	-0.45%	3,578,151
Jan 28, 2026	60.24	60.37	59.70	59.95	59.82	-0.07%	2,895,465