SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	99.24	99.25	95.74	95.92	95.92	-3.46%	2,631,310
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
Jan 10, 2025	92.26	92.29	89.94	90.56	90.56	-3.06%	4,540,875
Jan 8, 2025	93.23	93.79	92.08	93.42	93.42	0.18%	2,311,275
Jan 7, 2025	96.04	96.11	92.62	93.25	93.25	-2.25%	2,266,519
Jan 6, 2025	95.64	96.77	94.83	95.40	95.40	1.19%	2,041,469
Jan 3, 2025	92.93	94.51	92.59	94.28	94.28	2.46%	2,015,436
Jan 2, 2025	93.56	94.10	90.74	92.02	92.02	-0.53%	3,345,981
Dec 31, 2024	93.75	93.96	92.02	92.51	92.51	-0.78%	2,014,484
Dec 30, 2024	93.15	94.36	92.04	93.24	93.24	-2.31%	2,368,892
Dec 27, 2024	96.22	96.32	94.07	95.44	95.44	-2.13%	2,551,773
Dec 26, 2024	96.94	97.92	96.49	97.52	97.52	0.02%	1,606,661
Dec 24, 2024	95.86	97.54	95.68	97.50	97.50	2.12%	1,132,053
Dec 23, 2024	94.24	95.66	93.23	95.48	95.48	1.00%	1,986,848
Dec 20, 2024	91.64	96.04	91.37	94.53	94.29	2.27%	4,278,161
Dec 19, 2024	94.10	94.61	92.35	92.43	92.19	-0.28%	3,560,882
Dec 18, 2024	98.28	99.07	92.35	92.69	92.45	-5.76%	4,160,366
Dec 17, 2024	98.36	98.68	97.94	98.36	98.11	-0.87%	1,507,644
Dec 16, 2024	98.97	99.55	98.72	99.22	98.97	0.81%	1,483,687
Dec 13, 2024	99.11	99.36	97.96	98.42	98.17	-0.07%	1,278,881
Dec 12, 2024	99.23	99.42	98.49	98.49	98.24	-1.05%	1,230,499
Dec 11, 2024	99.00	99.85	98.90	99.54	99.29	1.50%	1,088,826
Dec 10, 2024	98.86	98.97	97.83	98.07	97.82	-0.60%	1,176,122
Dec 9, 2024	99.65	99.71	98.47	98.66	98.41	-1.07%	2,102,434
Dec 6, 2024	99.58	100.12	99.46	99.73	99.48	0.36%	1,648,026
Dec 5, 2024	99.70	99.98	99.28	99.37	99.12	-0.33%	1,232,457
Dec 4, 2024	99.06	99.79	98.85	99.70	99.45	1.23%	1,652,048
Dec 3, 2024	98.35	98.60	98.01	98.49	98.24	0.05%	1,227,700
Dec 2, 2024	98.23	98.66	98.07	98.44	98.19	0.38%	1,496,672
Nov 29, 2024	97.16	98.36	97.10	98.07	97.82	1.18%	702,081
Nov 27, 2024	97.50	97.60	96.46	96.93	96.68	-0.69%	1,962,088
Nov 26, 2024	96.98	97.79	96.77	97.60	97.35	1.09%	1,397,373
Nov 25, 2024	97.24	97.65	95.85	96.55	96.30	0.66%	2,036,557
Nov 22, 2024	95.35	96.14	95.21	95.92	95.68	0.57%	1,787,499
Nov 21, 2024	95.32	95.87	93.43	95.38	95.14	1.03%	2,394,970
Nov 20, 2024	94.38	94.50	92.53	94.41	94.17	0.07%	2,257,444
Nov 19, 2024	92.58	94.60	92.37	94.34	94.10	0.67%	1,979,551
Nov 18, 2024	93.10	94.13	92.81	93.71	93.47	0.84%	1,947,162
Nov 15, 2024	94.24	94.38	92.35	92.93	92.69	-2.62%	2,915,043
Nov 14, 2024	96.73	96.88	95.22	95.43	95.19	-1.32%	2,340,004
Nov 13, 2024	96.77	97.37	96.00	96.71	96.46	0.10%	1,593,092
Nov 12, 2024	97.20	97.40	95.81	96.61	96.36	-0.64%	2,003,722
Nov 11, 2024	97.61	97.70	96.68	97.23	96.98	0.14%	2,681,964
Nov 8, 2024	96.42	97.53	96.42	97.09	96.84	0.83%	1,231,148
Nov 7, 2024	95.49	96.62	95.48	96.29	96.04	1.53%	2,114,993
Nov 6, 2024	94.29	95.12	93.08	94.84	94.60	4.96%	4,137,751
Nov 5, 2024	88.54	90.36	88.46	90.36	90.13	2.39%	2,196,147
Nov 4, 2024	88.66	89.08	87.64	88.25	88.02	-0.43%	2,167,600
Nov 1, 2024	88.73	90.04	88.52	88.63	88.40	0.81%	2,710,884
Oct 31, 2024	90.13	90.16	87.88	87.92	87.70	-3.94%	3,266,744
Oct 30, 2024	91.97	92.60	91.33	91.53	91.30	-0.63%	1,341,780
Oct 29, 2024	91.52	92.48	91.07	92.11	91.88	0.30%	1,323,969
Oct 28, 2024	92.40	92.41	91.75	91.83	91.60	0.57%	1,293,640
Oct 25, 2024	92.09	93.01	90.98	91.31	91.08	-0.08%	2,215,536
Oct 24, 2024	91.64	91.65	90.58	91.38	91.15	0.42%	1,728,775
Oct 23, 2024	92.05	92.19	89.89	91.00	90.77	-1.87%	2,574,100
Oct 22, 2024	92.02	93.10	91.81	92.73	92.49	-0.15%	1,557,076
Oct 21, 2024	92.93	93.24	91.88	92.87	92.63	-0.31%	1,897,941
Oct 18, 2024	93.03	93.43	92.56	93.16	92.92	0.74%	1,406,531
Oct 17, 2024	93.66	93.70	92.46	92.48	92.24	-0.01%	2,045,357
Oct 16, 2024	91.72	92.67	91.46	92.49	92.25	0.84%	1,292,143
Oct 15, 2024	93.27	93.36	91.36	91.72	91.49	-1.57%	2,099,785
Oct 14, 2024	92.20	93.49	92.11	93.18	92.94	1.65%	1,782,365
Oct 11, 2024	90.59	91.93	90.56	91.67	91.44	1.09%	2,294,046
Oct 10, 2024	90.56	91.12	90.16	90.68	90.45	-0.33%	1,848,421
Oct 9, 2024	89.77	91.18	89.58	90.98	90.75	1.35%	1,728,826
Oct 8, 2024	88.91	89.96	88.65	89.77	89.54	1.84%	1,768,001
Oct 7, 2024	89.23	89.41	87.76	88.15	87.93	-1.77%	2,580,904
Oct 4, 2024	89.57	89.89	88.29	89.74	89.51	1.75%	2,317,206
Oct 3, 2024	88.08	88.82	87.49	88.20	87.98	-0.37%	2,183,316
Oct 2, 2024	88.18	88.87	87.42	88.53	88.30	0.05%	2,007,531
Oct 1, 2024	89.98	90.00	87.66	88.49	88.26	-1.86%	4,101,812
Sep 30, 2024	89.08	90.29	88.36	90.17	89.94	0.86%	2,790,574
Sep 27, 2024	90.03	90.26	89.10	89.40	89.17	-0.35%	1,953,594