SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	87.93	88.27	87.45	87.95	87.95	0.43%	1,620,225
Mar 24, 2025	86.61	87.89	86.42	87.57	87.57	3.52%	2,914,738
Mar 21, 2025	83.14	84.81	82.78	84.59	84.59	-0.02%	2,785,100
Mar 20, 2025	83.88	86.05	83.68	84.61	84.61	-0.49%	2,537,789
Mar 19, 2025	83.78	86.18	83.44	85.03	85.03	2.10%	2,471,500
Mar 18, 2025	84.40	84.46	82.68	83.28	83.28	-2.12%	2,018,696
Mar 17, 2025	83.78	85.88	83.69	85.08	85.08	1.50%	6,011,864
Mar 14, 2025	81.86	84.12	81.72	83.82	83.82	4.03%	2,993,624
Mar 13, 2025	82.64	82.79	80.02	80.57	80.57	-2.67%	2,813,652
Mar 12, 2025	83.74	84.02	81.24	82.78	82.78	1.00%	3,311,248
Mar 11, 2025	82.92	83.96	80.74	81.96	81.96	-1.66%	4,475,783
Mar 10, 2025	85.46	86.04	81.78	83.34	83.34	-5.28%	3,646,385
Mar 7, 2025	86.51	88.45	84.90	87.99	87.99	0.98%	3,971,564
Mar 6, 2025	87.95	89.41	86.28	87.14	87.14	-3.53%	3,306,967
Mar 5, 2025	88.35	90.86	87.25	90.33	90.33	2.15%	9,842,281
Mar 4, 2025	89.33	91.05	86.99	88.43	88.43	-2.45%	3,435,645
Mar 3, 2025	94.52	94.87	89.37	90.65	90.65	-3.43%	5,309,202
Feb 28, 2025	91.22	94.07	90.25	93.87	93.87	3.03%	2,435,789
Feb 27, 2025	94.85	95.21	90.98	91.11	91.11	-3.17%	2,503,951
Feb 26, 2025	94.59	95.72	93.29	94.09	94.09	0.04%	2,260,650
Feb 25, 2025	94.97	95.20	92.57	94.05	94.05	-1.01%	2,581,488
Feb 24, 2025	96.53	96.86	94.78	95.01	95.01	-0.95%	5,812,517
Feb 21, 2025	99.24	99.25	95.74	95.92	95.92	-3.46%	2,650,924
Feb 20, 2025	99.74	99.76	98.26	99.36	99.36	-0.85%	1,925,509
Feb 19, 2025	99.28	100.30	99.11	100.21	100.21	0.49%	4,321,931
Feb 18, 2025	99.55	99.73	98.73	99.72	99.72	0.52%	1,646,806
Feb 14, 2025	99.27	99.60	98.98	99.20	99.20	-0.06%	1,807,834
Feb 13, 2025	97.57	99.33	97.16	99.26	99.26	2.09%	3,725,323
Feb 12, 2025	95.87	97.61	95.67	97.23	97.23	-0.61%	2,196,322
Feb 11, 2025	96.97	98.04	96.94	97.83	97.83	0.11%	918,742
Feb 10, 2025	97.47	97.94	97.05	97.72	97.72	1.33%	1,008,375
Feb 7, 2025	98.42	98.83	96.22	96.44	96.44	-1.87%	2,255,305
Feb 6, 2025	98.17	98.32	97.09	98.28	98.28	0.69%	1,722,293
Feb 5, 2025	96.47	97.67	95.82	97.61	97.61	0.78%	1,302,037
Feb 4, 2025	95.59	97.00	95.43	96.85	96.85	1.34%	1,627,209
Feb 3, 2025	93.93	96.38	93.25	95.57	95.57	-1.36%	3,640,024
Jan 31, 2025	98.75	99.54	96.65	96.89	96.89	-1.11%	2,355,758
Jan 30, 2025	97.66	98.49	96.62	97.98	97.98	1.03%	3,158,639
Jan 29, 2025	97.60	97.72	96.14	96.98	96.98	-0.90%	2,036,376
Jan 28, 2025	96.61	98.13	95.55	97.86	97.86	1.68%	2,356,487
Jan 27, 2025	94.74	96.31	94.70	96.24	96.24	-2.84%	3,652,844
Jan 24, 2025	99.66	99.97	98.69	99.05	99.05	-0.62%	2,292,190
Jan 23, 2025	98.37	99.67	98.30	99.67	99.67	1.11%	1,315,227
Jan 22, 2025	98.45	99.06	98.30	98.58	98.58	1.09%	1,576,870
Jan 21, 2025	96.78	97.53	96.14	97.52	97.52	1.82%	3,618,232
Jan 17, 2025	95.62	96.37	95.18	95.78	95.78	1.90%	1,864,235
Jan 16, 2025	94.78	94.84	93.75	93.99	93.99	-0.38%	1,346,933
Jan 15, 2025	93.60	94.72	93.23	94.35	94.35	3.61%	2,312,257
Jan 14, 2025	91.74	91.92	89.87	91.06	91.06	0.24%	2,852,717
Jan 13, 2025	89.06	90.93	88.94	90.84	90.84	0.31%	1,960,370