SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	111.97	112.59	108.73	109.91	109.91	-1.34%	4,082,135
Oct 15, 2025	111.96	113.11	109.35	111.40	111.40	0.84%	6,362,269
Oct 14, 2025	108.78	111.66	107.46	110.47	110.47	-0.25%	2,762,346
Oct 13, 2025	109.96	111.27	109.69	110.75	110.75	3.03%	2,505,167
Oct 10, 2025	113.96	114.55	107.40	107.49	107.49	-5.44%	4,597,558
Oct 9, 2025	114.48	114.61	113.02	113.67	113.67	-0.59%	2,051,571
Oct 8, 2025	113.38	114.38	113.13	114.34	114.34	1.16%	1,384,186
Oct 7, 2025	114.20	114.34	112.54	113.03	113.03	-0.74%	1,956,828
Oct 6, 2025	113.88	114.17	113.17	113.87	113.87	0.69%	1,411,847
Oct 3, 2025	113.36	114.26	112.76	113.09	113.09	-0.03%	1,800,500
Oct 2, 2025	113.56	113.59	112.33	113.12	113.12	0.18%	1,448,207
Oct 1, 2025	111.13	113.23	111.10	112.92	112.92	0.70%	2,152,402
Sep 30, 2025	111.06	112.31	110.63	112.13	112.13	0.73%	1,778,329
Sep 29, 2025	111.58	111.84	110.73	111.32	111.32	0.55%	1,595,285
Sep 26, 2025	109.97	110.91	109.46	110.71	110.71	1.10%	1,919,554
Sep 25, 2025	109.49	109.98	108.32	109.51	109.51	-0.93%	2,579,708
Sep 24, 2025	111.68	111.71	110.09	110.54	110.54	-0.88%	1,622,116
Sep 23, 2025	112.65	112.88	111.08	111.52	111.33	-1.06%	1,795,808
Sep 22, 2025	111.13	112.86	111.13	112.71	112.52	0.95%	1,092,884
Sep 19, 2025	111.23	111.97	110.59	111.65	111.46	0.89%	1,228,409
Sep 18, 2025	110.50	111.51	109.99	110.66	110.47	0.95%	1,326,841
Sep 17, 2025	109.91	110.49	107.98	109.62	109.43	-0.25%	2,025,649
Sep 16, 2025	110.39	110.51	109.66	109.90	109.71	-0.30%	1,048,315
Sep 15, 2025	109.82	110.29	109.72	110.23	110.04	1.06%	1,239,327
Sep 12, 2025	109.17	109.66	108.94	109.07	108.89	-0.12%	2,555,632
Sep 11, 2025	108.09	109.41	107.90	109.20	109.02	1.62%	1,463,735
Sep 10, 2025	107.93	108.20	106.92	107.46	107.28	0.57%	1,656,570
Sep 9, 2025	106.40	107.01	105.82	106.85	106.67	0.46%	1,586,825
Sep 8, 2025	106.32	106.70	105.88	106.36	106.18	0.47%	1,790,503
Sep 5, 2025	107.25	107.50	104.60	105.86	105.68	-0.58%	2,221,631
Sep 4, 2025	105.01	106.53	104.68	106.48	106.30	1.65%	1,470,022
Sep 3, 2025	104.45	104.95	103.74	104.75	104.57	1.02%	1,837,763
Sep 2, 2025	102.78	103.74	101.94	103.69	103.51	-1.51%	2,895,365
Aug 29, 2025	106.08	106.17	104.66	105.28	105.10	-1.22%	1,738,470
Aug 28, 2025	106.07	106.78	105.44	106.58	106.40	0.67%	1,485,740
Aug 27, 2025	105.19	106.11	105.16	105.87	105.69	0.46%	1,391,464
Aug 26, 2025	104.44	105.52	104.25	105.39	105.21	0.80%	1,425,765
Aug 25, 2025	105.05	105.47	104.53	104.55	104.37	-0.87%	1,545,635
Aug 22, 2025	103.06	105.88	102.90	105.47	105.29	3.00%	3,409,118
Aug 21, 2025	102.61	103.18	101.84	102.40	102.23	-0.80%	1,834,620
Aug 20, 2025	103.65	103.73	101.57	103.23	103.06	-0.54%	5,453,213
Aug 19, 2025	104.90	105.21	103.40	103.79	103.61	-1.12%	2,481,856
Aug 18, 2025	104.84	105.17	104.61	104.97	104.79	-0.09%	1,787,193
Aug 15, 2025	105.89	105.90	104.73	105.06	104.88	-0.49%	1,313,038
Aug 14, 2025	104.88	105.79	104.74	105.58	105.40	-	2,715,481
Aug 13, 2025	105.59	105.99	104.87	105.58	105.40	0.69%	1,524,854
Aug 12, 2025	103.45	104.92	102.98	104.86	104.68	2.12%	1,494,648
Aug 11, 2025	103.22	103.68	102.29	102.68	102.51	-0.41%	1,299,664
Aug 8, 2025	102.15	103.28	102.06	103.10	102.93	1.47%	1,333,740
Aug 7, 2025	102.87	103.10	100.59	101.61	101.44	-0.14%	5,330,383