SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
0.9000
-0.3000 (-25.00%)
At close: Mar 20, 2026, 4:00 PM EDT
1.010
+0.110 (12.22%)
After-hours: Mar 20, 2026, 7:58 PM EDT
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.20 | 1.21 | 0.90 | 0.90 | 0.90 | -25.00% | 423,831 |
| Mar 19, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -4.76% | 86,326 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.24 | 1.26 | 1.26 | -9.35% | 91,548 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.35 | 1.39 | 1.39 | -1.42% | 94,702 |
| Mar 16, 2026 | 1.52 | 1.68 | 1.32 | 1.41 | 1.41 | -3.42% | 267,304 |
| Mar 13, 2026 | 1.52 | 1.60 | 1.42 | 1.46 | 1.46 | - | 250,004 |
| Mar 12, 2026 | 1.47 | 1.59 | 1.32 | 1.46 | 1.46 | 8.96% | 283,658 |
| Mar 11, 2026 | 1.45 | 1.94 | 1.29 | 1.34 | 1.34 | - | 966,294 |
| Mar 10, 2026 | 1.50 | 2.08 | 1.29 | 1.34 | 1.34 | -2.19% | 797,986 |
| Mar 9, 2026 | 1.43 | 1.50 | 1.31 | 1.37 | 1.37 | 10.48% | 74,248 |
| Mar 6, 2026 | 1.62 | 1.62 | 1.23 | 1.24 | 1.24 | -22.01% | 28,925 |
| Mar 5, 2026 | 1.43 | 1.59 | 1.33 | 1.59 | 1.59 | 7.43% | 66,278 |
| Mar 4, 2026 | 1.36 | 1.49 | 1.30 | 1.48 | 1.48 | 16.54% | 39,887 |
| Mar 3, 2026 | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 7,421 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.16 | 1.24 | 1.24 | -1.98% | 9,656 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 5,303 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | -1.92% | 4,547 |
| Feb 25, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 5.69% | 9,938 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 3,523 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -7.69% | 16,393 |
| Feb 20, 2026 | 1.25 | 1.36 | 1.21 | 1.30 | 1.30 | 2.36% | 11,956 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.17 | 1.27 | 1.27 | - | 23,057 |
| Feb 18, 2026 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -2.31% | 9,615 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | - | 46,366 |
| Feb 13, 2026 | 1.36 | 1.39 | 1.26 | 1.30 | 1.30 | 3.17% | 6,502 |
| Feb 12, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 18,104 |
| Feb 11, 2026 | 1.46 | 1.57 | 1.26 | 1.31 | 1.31 | -8.39% | 22,332 |
| Feb 10, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.85% | 16,796 |
| Feb 9, 2026 | 1.26 | 1.33 | 1.20 | 1.29 | 1.29 | -1.53% | 26,375 |
| Feb 6, 2026 | 1.30 | 1.44 | 1.25 | 1.31 | 1.31 | 4.80% | 22,042 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.58% | 23,161 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 15,209 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.27 | 1.37 | 1.37 | -6.16% | 31,401 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.35 | 1.46 | 1.46 | -4.58% | 25,089 |
| Jan 30, 2026 | 1.61 | 1.64 | 1.48 | 1.53 | 1.53 | -7.27% | 22,898 |
| Jan 29, 2026 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | -1.79% | 7,718 |
| Jan 28, 2026 | 1.64 | 1.80 | 1.60 | 1.68 | 1.68 | 1.82% | 40,613 |
| Jan 27, 2026 | 1.69 | 1.78 | 1.60 | 1.65 | 1.65 | 0.61% | 11,120 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 14,060 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.62 | 1.69 | 1.69 | -5.06% | 10,872 |
| Jan 22, 2026 | 1.65 | 1.78 | 1.62 | 1.78 | 1.78 | 10.56% | 18,860 |
| Jan 21, 2026 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -3.01% | 26,047 |
| Jan 20, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 9,422 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 14,290 |
| Jan 15, 2026 | 1.79 | 1.82 | 1.69 | 1.76 | 1.76 | - | 30,215 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.68 | 1.76 | 1.76 | -0.56% | 10,428 |
| Jan 13, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 26,671 |
| Jan 12, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 44,933 |
| Jan 9, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 6.13% | 14,087 |
| Jan 8, 2026 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 3.16% | 14,476 |