SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	53.58	55.16	52.92	54.26	54.15	1.97%	6,211,551
Nov 20, 2025	56.60	57.04	53.12	53.21	53.11	-3.07%	5,442,427
Nov 19, 2025	54.60	55.69	54.27	54.90	54.79	0.72%	7,387,716
Nov 18, 2025	54.81	55.33	53.80	54.51	54.40	-1.68%	15,860,070
Nov 17, 2025	56.12	56.79	54.85	55.44	55.33	-1.88%	14,279,036
Nov 14, 2025	55.40	57.13	55.04	56.50	56.38	-0.09%	9,933,996
Nov 13, 2025	57.99	58.05	56.29	56.55	56.43	-3.32%	6,733,102
Nov 12, 2025	58.75	58.76	58.08	58.49	58.37	0.10%	3,320,164
Nov 11, 2025	57.91	58.54	57.72	58.43	58.31	0.46%	3,299,446
Nov 10, 2025	57.48	58.30	57.10	58.16	58.05	3.09%	5,290,630
Nov 7, 2025	55.92	56.45	54.79	56.42	56.30	0.17%	10,487,984
Nov 6, 2025	57.39	57.55	56.07	56.32	56.21	-2.16%	7,609,656
Nov 5, 2025	57.15	58.14	57.01	57.57	57.45	0.59%	4,305,330
Nov 4, 2025	57.35	58.00	57.09	57.23	57.12	-2.36%	5,679,860
Nov 3, 2025	59.01	59.02	58.03	58.62	58.50	0.40%	4,125,126
Oct 31, 2025	58.90	58.91	57.92	58.38	58.27	0.57%	9,027,228
Oct 30, 2025	58.74	59.09	58.04	58.05	57.94	-2.15%	6,866,140
Oct 29, 2025	59.57	59.75	58.57	59.33	59.21	0.06%	8,832,326