SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	114.78	115.09	112.14	112.64	112.64	-2.16%	3,781,232
Nov 5, 2025	114.30	116.29	114.01	115.13	115.13	0.59%	2,120,816
Nov 4, 2025	114.69	116.00	114.17	114.46	114.46	-2.36%	2,839,930
Nov 3, 2025	118.01	118.04	116.06	117.23	117.23	0.40%	2,062,563
Oct 31, 2025	117.80	117.81	115.83	116.76	116.76	0.57%	4,513,614
Oct 30, 2025	117.48	118.18	116.08	116.10	116.10	-2.15%	3,433,070
Oct 29, 2025	119.14	119.49	117.13	118.65	118.65	0.06%	4,416,163
Oct 28, 2025	118.59	119.24	117.84	118.58	118.58	0.52%	2,218,891
Oct 27, 2025	117.17	118.09	116.94	117.97	117.97	2.37%	2,345,899
Oct 24, 2025	115.03	115.70	114.77	115.24	115.24	1.60%	2,229,788
Oct 23, 2025	112.25	113.80	112.16	113.42	113.42	1.10%	1,809,349
Oct 22, 2025	113.59	113.59	110.67	112.19	112.19	-1.01%	3,421,729
Oct 21, 2025	113.43	113.94	112.97	113.34	113.34	-0.04%	1,946,289
Oct 20, 2025	112.06	113.69	112.05	113.39	113.39	2.09%	4,768,110
Oct 17, 2025	109.46	111.53	109.02	111.07	111.07	1.06%	3,654,834
Oct 16, 2025	111.97	112.59	108.73	109.91	109.91	-1.34%	4,109,435
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