SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	67.09	67.88	66.60	67.21	67.21	-0.25%	2,817,106
Jun 30, 2026	66.43	67.63	66.37	67.38	67.38	1.55%	2,550,628
Jun 29, 2026	65.58	66.47	64.82	66.35	66.35	3.00%	5,544,612
Jun 26, 2026	64.26	65.61	63.90	64.42	64.42	-0.97%	2,661,411
Jun 25, 2026	66.05	66.13	64.42	65.05	65.05	-0.02%	3,069,423
Jun 24, 2026	65.40	66.26	64.65	65.06	65.06	-0.14%	3,018,689
Jun 23, 2026	65.28	66.35	65.03	65.28	65.15	-2.86%	2,902,758
Jun 22, 2026	67.82	68.26	66.99	67.20	67.07	-0.61%	2,684,518
Jun 18, 2026	67.84	67.92	67.14	67.61	67.48	1.90%	2,254,655
Jun 17, 2026	68.19	68.35	66.01	66.35	66.22	-2.48%	3,511,451
Jun 16, 2026	68.80	68.95	67.95	68.04	67.91	-1.13%	3,397,701
Jun 15, 2026	68.32	69.19	68.31	68.82	68.68	3.47%	3,292,575
Jun 12, 2026	66.32	66.99	65.32	66.51	66.38	1.03%	5,867,592
Jun 11, 2026	64.24	66.23	63.50	65.83	65.70	3.39%	11,030,813
Jun 10, 2026	65.09	65.99	63.67	63.67	63.54	-3.22%	3,505,091
Jun 9, 2026	66.94	67.53	63.17	65.79	65.66	-0.57%	5,918,012
Jun 8, 2026	66.89	67.26	66.00	66.17	66.04	0.47%	3,807,448
Jun 5, 2026	68.59	68.67	65.50	65.86	65.73	-5.20%	5,946,972
Jun 4, 2026	68.57	69.72	68.47	69.47	69.33	0.70%	2,448,239
Jun 3, 2026	69.71	69.82	68.87	68.99	68.85	-1.40%	2,628,621
Jun 2, 2026	69.51	70.13	69.46	69.97	69.83	0.27%	4,278,603
Jun 1, 2026	69.25	70.12	69.10	69.78	69.64	0.49%	3,188,309
May 29, 2026	69.32	69.72	69.11	69.44	69.30	0.46%	2,892,484
May 28, 2026	68.33	69.22	68.14	69.12	68.98	1.08%	2,336,560
May 27, 2026	68.45	68.54	67.96	68.38	68.25	-0.01%	2,077,539
May 26, 2026	68.31	68.68	68.01	68.39	68.26	1.30%	2,294,530
May 22, 2026	67.62	68.12	67.32	67.51	67.38	0.72%	3,480,924
May 21, 2026	66.28	67.41	66.01	67.03	66.90	0.36%	3,046,007
May 20, 2026	65.77	66.88	65.47	66.79	66.66	2.05%	3,452,522
May 19, 2026	65.64	66.14	65.04	65.45	65.32	-1.30%	2,844,792
May 18, 2026	66.55	66.83	65.40	66.31	66.18	-0.18%	4,181,558
May 15, 2026	66.94	67.21	66.23	66.43	66.30	-2.45%	3,008,550
May 14, 2026	67.30	68.35	67.29	68.10	67.97	1.55%	2,854,656
May 13, 2026	66.37	67.34	65.84	67.06	66.93	1.10%	2,142,681
May 12, 2026	66.11	66.44	65.18	66.33	66.20	-0.27%	4,867,202
May 11, 2026	66.04	66.80	66.02	66.51	66.38	0.44%	2,521,575
May 8, 2026	65.77	66.33	65.72	66.22	66.09	1.60%	2,245,062
May 7, 2026	65.83	66.00	64.88	65.18	65.05	-0.66%	4,662,389
May 6, 2026	64.60	65.74	64.55	65.61	65.48	2.79%	4,508,244
May 5, 2026	63.50	64.07	63.46	63.83	63.70	1.54%	2,732,874
May 4, 2026	63.21	63.56	62.32	62.86	62.74	-0.71%	4,701,034
May 1, 2026	63.43	64.06	63.29	63.31	63.19	0.56%	3,178,433
Apr 30, 2026	62.31	63.20	61.57	62.96	62.84	1.89%	5,831,536
Apr 29, 2026	61.67	61.87	61.22	61.79	61.67	-0.02%	5,380,542
Apr 28, 2026	61.83	62.01	61.38	61.80	61.68	-0.99%	2,326,680
Apr 27, 2026	62.07	62.49	61.92	62.42	62.30	0.34%	2,426,208
Apr 24, 2026	61.67	62.31	61.37	62.21	62.09	1.47%	3,979,940
Apr 23, 2026	61.49	61.97	60.23	61.31	61.19	-0.76%	4,884,252
Apr 22, 2026	61.45	61.83	61.28	61.78	61.66	1.98%	2,761,940
Apr 21, 2026	61.63	61.81	60.32	60.58	60.46	-1.29%	4,388,934