SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	65.79	66.38	65.05	65.60	-	-2.48%	1,443,000
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
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