SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	70.51	71.14	70.06	70.98	70.98	1.02%	2,324,789
Sep 24, 2026	69.66	70.56	69.53	70.26	70.26	-0.17%	2,071,458
Sep 23, 2026	71.30	71.34	70.14	70.38	70.38	-1.46%	2,523,537
Sep 22, 2026	71.62	71.85	71.40	71.54	71.42	-0.01%	2,988,996
Sep 21, 2026	70.24	71.82	70.21	71.55	71.43	3.11%	9,408,649
Sep 18, 2026	69.39	69.48	68.74	69.39	69.28	0.14%	1,990,734
Sep 17, 2026	69.40	69.44	68.82	69.29	69.18	2.24%	2,527,633
Sep 16, 2026	68.74	69.12	66.94	67.77	67.66	-0.89%	2,650,221
Sep 15, 2026	68.85	68.91	68.15	68.38	68.27	-0.88%	1,852,658
Sep 14, 2026	68.67	69.49	68.47	68.99	68.88	-0.92%	2,664,883
Sep 11, 2026	69.72	70.02	69.53	69.63	69.52	1.65%	3,298,852
Sep 10, 2026	68.55	68.91	68.30	68.50	68.39	-1.23%	3,334,225
Sep 9, 2026	69.66	69.71	69.08	69.35	69.24	-0.94%	2,575,974
Sep 8, 2026	70.58	70.69	69.86	70.01	69.89	-1.12%	3,019,416
Sep 4, 2026	71.14	71.29	70.59	70.80	70.68	-0.80%	1,798,996
Sep 3, 2026	70.42	71.55	70.35	71.37	71.25	2.06%	2,139,362
Sep 2, 2026	69.44	70.16	69.30	69.93	69.81	0.89%	2,073,498
Sep 1, 2026	69.37	69.85	68.91	69.31	69.20	-1.39%	6,145,168
Aug 31, 2026	70.36	70.48	69.88	70.29	70.17	-0.64%	2,819,233
Aug 28, 2026	71.18	71.84	70.55	70.74	70.62	-0.46%	2,489,974
Aug 27, 2026	70.63	71.32	70.39	71.07	70.95	1.30%	6,302,874
Aug 26, 2026	69.92	70.41	69.80	70.16	70.04	0.01%	1,731,601
Aug 25, 2026	70.20	70.31	69.65	70.15	70.03	0.60%	4,092,981
Aug 24, 2026	69.97	70.04	69.48	69.73	69.62	-0.60%	2,872,499
Aug 21, 2026	70.22	70.54	69.87	70.15	70.03	0.78%	1,973,256
Aug 20, 2026	70.24	70.63	69.52	69.61	69.50	-1.69%	2,183,322
Aug 19, 2026	71.05	71.44	70.65	70.81	70.69	0.40%	2,750,736
Aug 18, 2026	70.76	70.91	70.44	70.53	70.41	-1.36%	3,371,954
Aug 17, 2026	72.17	72.27	71.47	71.50	71.38	-0.97%	2,166,999
Aug 14, 2026	72.61	72.67	72.04	72.20	72.08	-0.44%	2,521,510
Aug 13, 2026	71.98	72.80	71.85	72.52	72.40	1.37%	1,857,974
Aug 12, 2026	71.94	71.97	71.31	71.54	71.42	0.53%	2,111,700
Aug 11, 2026	71.93	71.93	70.98	71.16	71.04	-0.70%	1,579,479
Aug 10, 2026	71.57	72.03	71.45	71.66	71.54	-0.03%	2,300,610
Aug 7, 2026	71.31	71.83	71.05	71.68	71.56	1.13%	3,802,623
Aug 6, 2026	71.17	71.48	70.68	70.88	70.76	-0.34%	2,078,957
Aug 5, 2026	72.24	72.42	71.06	71.12	71.00	-0.38%	3,441,144
Aug 4, 2026	69.46	71.79	69.45	71.39	71.27	3.55%	4,986,178
Aug 3, 2026	67.44	69.09	67.40	68.94	68.83	2.91%	3,592,949
Jul 31, 2026	66.63	67.36	65.36	66.99	66.88	1.35%	3,527,475
Jul 30, 2026	65.10	66.23	64.87	66.10	65.99	3.27%	2,839,350
Jul 29, 2026	65.84	66.33	63.91	64.01	63.90	-2.99%	3,809,104
Jul 28, 2026	65.72	66.35	65.16	65.98	65.87	0.43%	2,406,046
Jul 27, 2026	66.75	66.85	65.15	65.70	65.59	0.05%	2,989,401
Jul 24, 2026	65.60	66.54	65.40	65.67	65.56	0.09%	2,466,405
Jul 23, 2026	65.79	66.38	65.05	65.61	65.50	-2.47%	2,503,276
Jul 22, 2026	67.13	67.73	67.07	67.27	67.16	-0.25%	2,121,852
Jul 21, 2026	67.06	67.56	66.69	67.44	67.33	1.67%	1,765,973
Jul 20, 2026	67.19	67.51	66.23	66.33	66.22	-0.29%	2,588,582
Jul 17, 2026	66.31	67.28	66.11	66.52	66.41	-2.10%	2,792,532