SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	65.64	66.14	65.04	65.45	65.45	-1.30%	2,794,022
May 18, 2026	66.55	66.83	65.40	66.31	66.31	-0.18%	4,119,946
May 15, 2026	66.94	67.21	66.23	66.43	66.43	-2.45%	3,008,550
May 14, 2026	67.30	68.35	67.29	68.10	68.10	1.55%	2,854,656
May 13, 2026	66.37	67.34	65.84	67.06	67.06	1.10%	2,142,681
May 12, 2026	66.11	66.44	65.18	66.33	66.33	-0.27%	4,867,202
May 11, 2026	66.04	66.80	66.02	66.51	66.51	0.44%	2,521,575
May 8, 2026	65.77	66.33	65.72	66.22	66.22	1.60%	2,245,062
May 7, 2026	65.83	66.00	64.88	65.18	65.18	-0.66%	4,662,389
May 6, 2026	64.60	65.74	64.55	65.61	65.61	2.79%	4,508,244
May 5, 2026	63.50	64.07	63.46	63.83	63.83	1.54%	2,732,874
May 4, 2026	63.21	63.56	62.32	62.86	62.86	-0.71%	4,701,034
May 1, 2026	63.43	64.06	63.29	63.31	63.31	0.56%	3,178,433
Apr 30, 2026	62.31	63.20	61.57	62.96	62.96	1.89%	5,831,536
Apr 29, 2026	61.67	61.87	61.22	61.79	61.79	-0.02%	5,380,542
Apr 28, 2026	61.83	62.01	61.38	61.80	61.80	-0.99%	2,326,680
Apr 27, 2026	62.07	62.49	61.92	62.42	62.42	0.34%	2,426,208
Apr 24, 2026	61.67	62.31	61.37	62.21	62.21	1.47%	3,979,940
Apr 23, 2026	61.49	61.97	60.23	61.31	61.31	-0.76%	4,884,252
Apr 22, 2026	61.45	61.83	61.28	61.78	61.78	1.98%	2,761,940
Apr 21, 2026	61.63	61.81	60.32	60.58	60.58	-1.29%	4,388,934
Apr 20, 2026	61.38	61.58	60.93	61.37	61.37	-0.41%	4,297,997
Apr 17, 2026	60.94	62.02	60.90	61.62	61.62	2.39%	5,341,487
Apr 16, 2026	60.09	60.39	59.67	60.18	60.18	0.47%	4,842,731
Apr 15, 2026	59.13	59.97	58.96	59.90	59.90	1.54%	3,194,111
Apr 14, 2026	57.87	59.02	57.85	58.99	58.99	2.45%	15,381,450
Apr 13, 2026	56.14	57.63	56.02	57.58	57.58	1.95%	2,733,929
Apr 10, 2026	56.80	56.93	56.34	56.48	56.48	-0.19%	2,051,395
Apr 9, 2026	55.78	56.81	55.59	56.59	56.59	1.16%	3,048,695
Apr 8, 2026	56.02	56.14	55.23	55.94	55.94	5.05%	4,265,179
Apr 7, 2026	52.85	53.31	51.94	53.25	53.25	0.06%	5,841,351
Apr 6, 2026	52.72	53.34	52.67	53.22	53.22	0.91%	3,188,140
Apr 2, 2026	51.22	53.06	51.01	52.74	52.74	0.17%	4,570,373
Apr 1, 2026	52.45	53.19	52.31	52.65	52.65	1.48%	5,837,516
Mar 31, 2026	50.12	52.07	49.98	51.88	51.88	5.75%	8,139,463
Mar 30, 2026	50.30	50.35	48.63	49.06	49.06	-0.65%	6,903,949
Mar 27, 2026	50.73	50.75	49.24	49.38	49.38	-3.48%	5,417,768
Mar 26, 2026	52.26	52.72	51.11	51.16	51.16	-3.54%	4,281,215
Mar 25, 2026	53.34	53.70	52.64	53.04	53.04	0.86%	3,281,885
Mar 24, 2026	52.31	53.21	52.06	52.59	52.48	-0.70%	4,952,339
Mar 23, 2026	53.36	54.11	52.73	52.96	52.85	2.12%	20,105,960
Mar 20, 2026	53.17	53.19	51.26	51.86	51.75	-2.92%	5,682,041
Mar 19, 2026	52.96	53.92	52.68	53.42	53.30	-0.58%	4,910,388
Mar 18, 2026	54.85	55.06	53.68	53.73	53.61	-2.75%	4,096,771
Mar 17, 2026	55.51	55.85	55.13	55.25	55.13	0.55%	1,877,019
Mar 16, 2026	54.85	55.46	54.67	54.95	54.83	1.99%	3,009,641
Mar 13, 2026	55.03	55.53	53.74	53.88	53.76	-1.16%	3,980,004
Mar 12, 2026	55.36	55.46	54.50	54.51	54.39	-3.09%	4,561,052
Mar 11, 2026	56.47	56.87	55.75	56.25	56.13	-0.21%	3,132,806
Mar 10, 2026	56.49	57.43	56.00	56.37	56.25	-0.41%	5,858,870