SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	70.42	71.55	70.35	71.37	71.37	2.06%	2,099,646
Sep 2, 2026	69.44	70.16	69.30	69.93	69.93	0.89%	2,054,678
Sep 1, 2026	69.37	69.85	68.91	69.31	69.31	-1.39%	6,126,604
Aug 31, 2026	70.36	70.48	69.88	70.29	70.29	-0.64%	2,792,059
Aug 28, 2026	71.18	71.84	70.55	70.74	70.74	-0.46%	2,462,968
Aug 27, 2026	70.63	71.32	70.39	71.07	71.07	1.30%	6,277,746
Aug 26, 2026	69.92	70.41	69.80	70.16	70.16	0.01%	1,570,705
Aug 25, 2026	70.20	70.31	69.65	70.15	70.15	0.60%	4,080,455
Aug 24, 2026	69.97	70.04	69.48	69.73	69.73	-0.60%	2,836,142
Aug 21, 2026	70.22	70.54	69.87	70.15	70.15	0.78%	1,923,316
Aug 20, 2026	70.24	70.63	69.52	69.61	69.61	-1.69%	2,138,044
Aug 19, 2026	71.05	71.44	70.65	70.81	70.81	0.40%	2,718,456
Aug 18, 2026	70.76	70.91	70.44	70.53	70.53	-1.36%	3,291,460
Aug 17, 2026	72.17	72.27	71.47	71.50	71.50	-0.97%	2,131,081
Aug 14, 2026	72.61	72.67	72.04	72.20	72.20	-0.44%	2,498,927
Aug 13, 2026	71.98	72.80	71.85	72.52	72.52	1.37%	1,834,121
Aug 12, 2026	71.94	71.97	71.31	71.54	71.54	0.53%	2,083,029
Aug 11, 2026	71.93	71.93	70.98	71.16	71.16	-0.70%	1,553,162
Aug 10, 2026	71.57	72.03	71.45	71.66	71.66	-0.03%	2,285,634
Aug 7, 2026	71.31	71.83	71.05	71.68	71.68	1.13%	3,792,721
Aug 6, 2026	71.17	71.48	70.68	70.88	70.88	-0.34%	2,072,215
Aug 5, 2026	72.24	72.42	71.06	71.12	71.12	-0.38%	3,394,035
Aug 4, 2026	69.46	71.79	69.45	71.39	71.39	3.55%	4,929,991
Aug 3, 2026	67.44	69.09	67.40	68.94	68.94	2.91%	3,574,279
Jul 31, 2026	66.63	67.36	65.36	66.99	66.99	1.35%	3,459,677
Jul 30, 2026	65.10	66.23	64.87	66.10	66.10	3.27%	2,757,406
Jul 29, 2026	65.84	66.33	63.91	64.01	64.01	-2.99%	3,652,401
Jul 28, 2026	65.72	66.35	65.16	65.98	65.98	0.43%	2,278,776
Jul 27, 2026	66.75	66.85	65.15	65.70	65.70	0.05%	2,958,606
Jul 24, 2026	65.60	66.54	65.40	65.67	65.67	0.09%	2,463,164
Jul 23, 2026	65.79	66.38	65.05	65.61	65.61	-2.47%	2,466,227
Jul 22, 2026	67.13	67.73	67.07	67.27	67.27	-0.25%	2,098,912
Jul 21, 2026	67.06	67.56	66.69	67.44	67.44	1.67%	1,739,903
Jul 20, 2026	67.19	67.51	66.23	66.33	66.33	-0.29%	2,543,717
Jul 17, 2026	66.31	67.28	66.11	66.52	66.52	-2.10%	2,773,050
Jul 16, 2026	68.29	68.63	67.42	67.95	67.95	-1.03%	2,417,668
Jul 15, 2026	68.57	68.81	67.86	68.66	68.66	0.75%	2,653,039
Jul 14, 2026	67.97	68.43	67.60	68.15	68.15	0.71%	3,726,385
Jul 13, 2026	68.30	68.55	67.47	67.67	67.67	-1.53%	3,857,599
Jul 10, 2026	68.23	68.83	67.52	68.72	68.72	0.81%	2,301,477
Jul 9, 2026	67.39	68.23	67.10	68.17	68.17	1.70%	1,842,472
Jul 8, 2026	66.67	67.19	66.00	67.03	67.03	-0.68%	4,294,022
Jul 7, 2026	67.95	68.09	67.05	67.49	67.49	-0.98%	2,903,280
Jul 6, 2026	67.67	68.35	67.46	68.16	68.16	1.73%	2,597,152
Jul 2, 2026	67.45	68.17	66.14	67.00	67.00	-0.31%	3,191,406
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