SOS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.76	0.76	0.61	0.71	0.71	-1.26%	436,037
Nov 1, 2024	0.75	0.86	0.72	0.72	0.72	-4.65%	581,314
Oct 31, 2024	0.92	0.92	0.75	0.75	0.75	-18.23%	374,839
Oct 30, 2024	0.94	0.94	0.85	0.92	0.92	-0.32%	174,553
Oct 29, 2024	0.92	0.94	0.83	0.92	0.92	6.86%	299,552
Oct 28, 2024	0.85	0.90	0.85	0.86	0.86	1.33%	123,769
Oct 25, 2024	0.90	0.91	0.84	0.85	0.85	-4.18%	194,682
Oct 24, 2024	0.89	0.89	0.84	0.89	0.89	8.13%	116,811
Oct 23, 2024	0.88	0.88	0.80	0.82	0.82	-3.52%	105,538
Oct 22, 2024	0.88	0.88	0.82	0.85	0.85	0.15%	87,089
Oct 21, 2024	0.91	0.91	0.83	0.85	0.85	2.59%	52,906
Oct 18, 2024	0.81	0.84	0.80	0.83	0.83	-0.90%	81,992
Oct 17, 2024	0.84	0.87	0.80	0.83	0.83	-0.02%	73,717
Oct 16, 2024	0.87	0.87	0.82	0.84	0.84	-1.76%	106,768
Oct 15, 2024	0.85	0.86	0.80	0.85	0.85	0.72%	98,678
Oct 14, 2024	0.87	0.88	0.81	0.84	0.84	-5.18%	100,159
Oct 11, 2024	0.80	0.91	0.80	0.89	0.89	5.96%	168,755
Oct 10, 2024	0.80	0.84	0.76	0.84	0.84	1.19%	67,256
Oct 9, 2024	0.82	0.83	0.75	0.83	0.83	-0.41%	112,356
Oct 8, 2024	0.82	0.85	0.82	0.83	0.83	0.68%	99,040
Oct 7, 2024	0.88	0.90	0.81	0.83	0.83	-8.02%	183,406
Oct 4, 2024	0.86	0.92	0.86	0.90	0.90	-1.10%	165,371
Oct 3, 2024	0.82	0.92	0.82	0.91	0.91	9.64%	276,944
Oct 2, 2024	0.75	0.84	0.75	0.83	0.83	6.41%	205,035
Oct 1, 2024	0.87	0.87	0.75	0.78	0.78	-1.27%	140,541
Sep 30, 2024	0.86	0.89	0.75	0.79	0.79	-7.06%	208,205
Sep 27, 2024	0.86	0.88	0.78	0.85	0.85	1.19%	418,764
Sep 26, 2024	0.75	0.86	0.71	0.84	0.84	14.55%	862,141
Sep 25, 2024	0.72	0.74	0.68	0.73	0.73	1.19%	146,109
Sep 24, 2024	0.70	0.74	0.67	0.72	0.72	4.91%	175,407
Sep 23, 2024	0.71	0.73	0.68	0.69	0.69	-7.89%	106,530
Sep 20, 2024	0.62	0.75	0.61	0.75	0.75	18.65%	150,633
Sep 19, 2024	0.64	0.64	0.61	0.63	0.63	1.59%	212,202
Sep 18, 2024	0.63	0.66	0.61	0.62	0.62	1.53%	75,491
Sep 17, 2024	0.75	0.75	0.60	0.61	0.61	-14.89%	638,813
Sep 16, 2024	0.58	0.72	0.58	0.72	0.72	20.16%	428,032
Sep 13, 2024	0.55	0.66	0.52	0.60	0.60	15.23%	465,136
Sep 12, 2024	0.53	0.56	0.52	0.52	0.52	-3.17%	287,278
Sep 11, 2024	0.54	0.54	0.50	0.54	0.54	2.29%	153,530
Sep 10, 2024	0.50	0.56	0.50	0.53	0.53	0.92%	169,644
Sep 9, 2024	0.55	0.56	0.52	0.52	0.52	-1.96%	159,823
Sep 6, 2024	0.62	0.63	0.53	0.53	0.53	-16.12%	438,473
Sep 5, 2024	0.67	0.69	0.63	0.63	0.63	-6.24%	169,435
Sep 4, 2024	0.69	0.70	0.67	0.67	0.67	-1.08%	59,389
Sep 3, 2024	0.76	0.76	0.67	0.68	0.68	-3.71%	197,554
Aug 30, 2024	0.70	0.72	0.70	0.71	0.71	-1.38%	85,922
Aug 29, 2024	0.75	0.75	0.71	0.72	0.72	1.44%	46,169
Aug 28, 2024	0.73	0.75	0.70	0.71	0.71	-3.90%	59,439
Aug 27, 2024	0.72	0.75	0.72	0.74	0.74	-1.10%	32,003
Aug 26, 2024	0.76	0.76	0.74	0.75	0.75	-0.24%	47,666
Aug 23, 2024	0.73	0.76	0.72	0.75	0.75	3.66%	80,047
Aug 22, 2024	0.74	0.74	0.71	0.72	0.72	2.14%	68,330
Aug 21, 2024	0.73	0.73	0.70	0.71	0.71	-4.13%	169,000
Aug 20, 2024	0.74	0.77	0.73	0.74	0.74	-0.93%	80,973
Aug 19, 2024	0.77	0.77	0.74	0.74	0.74	-2.49%	238,598
Aug 16, 2024	0.75	0.77	0.75	0.76	0.76	-0.96%	98,939
Aug 15, 2024	0.77	0.78	0.76	0.77	0.77	-0.39%	45,946
Aug 14, 2024	0.78	0.81	0.75	0.77	0.77	-1.51%	125,988
Aug 13, 2024	0.76	0.80	0.76	0.78	0.78	3.27%	42,948
Aug 12, 2024	0.75	0.77	0.75	0.76	0.76	1.16%	81,258
Aug 9, 2024	0.75	0.78	0.75	0.75	0.75	-0.54%	59,366
Aug 8, 2024	0.76	0.79	0.75	0.75	0.75	-3.49%	87,234
Aug 7, 2024	0.83	0.83	0.77	0.78	0.78	-1.05%	56,142
Aug 6, 2024	0.78	0.80	0.75	0.79	0.79	4.00%	172,512
Aug 5, 2024	0.76	0.78	0.70	0.76	0.76	-6.29%	283,637
Aug 2, 2024	0.89	0.89	0.81	0.81	0.81	-3.06%	104,018
Aug 1, 2024	0.83	0.89	0.83	0.84	0.84	-3.89%	107,441
Jul 31, 2024	0.88	0.92	0.82	0.87	0.87	4.44%	123,083
Jul 30, 2024	0.87	0.87	0.83	0.83	0.83	-2.18%	30,170
Jul 29, 2024	0.83	0.88	0.83	0.85	0.85	-0.12%	48,416
Jul 26, 2024	0.90	0.90	0.84	0.85	0.85	-0.30%	63,225
Jul 25, 2024	0.82	0.88	0.82	0.86	0.86	0.43%	175,329
Jul 24, 2024	0.90	0.91	0.85	0.85	0.85	-3.12%	60,637
Jul 23, 2024	0.83	0.90	0.83	0.88	0.88	5.80%	89,250
Jul 22, 2024	0.91	0.91	0.82	0.83	0.83	-8.71%	135,038
Jul 19, 2024	0.86	0.94	0.86	0.91	0.91	2.80%	78,484
Jul 18, 2024	0.94	0.96	0.88	0.89	0.89	-7.68%	98,922
Jul 17, 2024	0.95	1.00	0.94	0.96	0.96	2.66%	388,524
Jul 16, 2024	0.91	0.99	0.90	0.93	0.93	4.36%	471,937
Jul 15, 2024	0.86	0.90	0.83	0.90	0.90	8.88%	259,817
Jul 12, 2024	0.81	0.84	0.81	0.82	0.82	1.41%	117,313
Jul 11, 2024	0.81	0.84	0.79	0.81	0.81	0.48%	99,804
Jul 10, 2024	0.83	0.83	0.79	0.81	0.81	0.84%	71,662
Jul 9, 2024	0.81	0.83	0.78	0.80	0.80	-2.44%	76,076
Jul 8, 2024	0.84	0.85	0.81	0.82	0.82	-	49,719
Jul 5, 2024	0.87	0.87	0.80	0.82	0.82	-1.11%	78,197
Jul 3, 2024	0.86	0.86	0.81	0.83	0.83	-0.10%	68,792
Jul 2, 2024	0.86	0.86	0.80	0.83	0.83	-1.16%	105,042
Jul 1, 2024	0.86	0.86	0.81	0.84	0.84	0.19%	60,723
Jun 28, 2024	0.81	0.87	0.80	0.84	0.84	5.86%	173,885
Jun 27, 2024	0.81	0.81	0.78	0.79	0.79	-0.24%	46,019
Jun 26, 2024	0.77	0.82	0.77	0.79	0.79	0.46%	87,476
Jun 25, 2024	0.78	0.81	0.77	0.79	0.79	1.92%	62,797
Jun 24, 2024	0.80	0.81	0.77	0.78	0.78	-3.35%	140,468
Jun 21, 2024	0.77	0.84	0.77	0.80	0.80	2.81%	87,542
Jun 20, 2024	0.78	0.81	0.77	0.78	0.78	-3.69%	103,230
Jun 18, 2024	0.76	0.82	0.76	0.81	0.81	3.89%	118,058
Jun 17, 2024	0.83	0.85	0.75	0.78	0.78	-3.73%	323,325
Jun 14, 2024	0.81	0.85	0.80	0.81	0.81	-2.78%	123,267
Jun 13, 2024	0.89	0.89	0.83	0.83	0.83	-3.15%	104,101