SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
1.730
+0.010 (0.58%)
At close: Aug 22, 2025, 4:00 PM
1.770
+0.040 (2.31%)
After-hours: Aug 22, 2025, 7:51 PM EDT
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.82 | 1.82 | 1.67 | 1.73 | 1.73 | 0.58% | 94,522 |
| Aug 21, 2025 | 1.65 | 1.82 | 1.65 | 1.72 | 1.72 | -0.58% | 96,873 |
| Aug 20, 2025 | 1.69 | 1.80 | 1.66 | 1.73 | 1.73 | 1.76% | 42,267 |
| Aug 19, 2025 | 1.76 | 1.78 | 1.63 | 1.70 | 1.70 | -4.49% | 113,990 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.75 | 1.78 | 1.78 | -9.64% | 250,760 |
| Aug 15, 2025 | 2.12 | 2.14 | 1.90 | 1.97 | 1.97 | -5.29% | 189,946 |
| Aug 14, 2025 | 2.17 | 2.17 | 1.97 | 2.08 | 2.08 | 1.96% | 163,843 |
| Aug 13, 2025 | 2.10 | 2.18 | 1.95 | 2.04 | 2.04 | -1.45% | 93,890 |
| Aug 12, 2025 | 2.11 | 2.17 | 1.93 | 2.07 | 2.07 | -3.27% | 200,113 |
| Aug 11, 2025 | 2.33 | 2.41 | 2.02 | 2.14 | 2.14 | -5.73% | 118,963 |
| Aug 8, 2025 | 2.50 | 2.50 | 2.20 | 2.27 | 2.27 | -6.97% | 146,294 |
| Aug 7, 2025 | 2.50 | 2.54 | 2.40 | 2.44 | 2.44 | -2.79% | 72,519 |
| Aug 6, 2025 | 2.55 | 2.60 | 2.40 | 2.51 | 2.51 | -1.95% | 83,297 |
| Aug 5, 2025 | 2.73 | 2.77 | 2.46 | 2.56 | 2.56 | -6.23% | 162,368 |
| Aug 4, 2025 | 2.46 | 2.89 | 2.44 | 2.73 | 2.73 | 10.53% | 326,228 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.25 | 2.47 | 2.47 | -2.37% | 150,457 |
| Jul 31, 2025 | 2.70 | 2.73 | 2.46 | 2.53 | 2.53 | -7.33% | 384,174 |
| Jul 30, 2025 | 3.60 | 3.70 | 2.60 | 2.73 | 2.73 | -54.50% | 1,481,091 |
| Jul 29, 2025 | 6.50 | 6.64 | 5.91 | 6.00 | 6.00 | -11.50% | 74,611 |
| Jul 28, 2025 | 6.87 | 7.14 | 6.68 | 6.78 | 6.78 | -3.56% | 26,199 |
| Jul 25, 2025 | 7.00 | 7.03 | 6.70 | 7.03 | 7.03 | -0.57% | 24,762 |
| Jul 24, 2025 | 7.43 | 7.70 | 6.85 | 7.07 | 7.07 | -8.42% | 36,343 |
| Jul 23, 2025 | 7.79 | 7.85 | 7.34 | 7.72 | 7.72 | -2.03% | 28,079 |
| Jul 22, 2025 | 8.07 | 8.26 | 7.50 | 7.88 | 7.88 | -4.14% | 66,784 |
| Jul 21, 2025 | 8.39 | 8.62 | 8.10 | 8.22 | 8.22 | 1.11% | 67,162 |
| Jul 18, 2025 | 8.92 | 8.92 | 8.10 | 8.13 | 8.13 | 0.74% | 113,762 |
| Jul 17, 2025 | 7.34 | 8.44 | 7.23 | 8.07 | 8.07 | 9.95% | 85,905 |
| Jul 16, 2025 | 6.99 | 7.55 | 6.83 | 7.34 | 7.34 | 4.26% | 68,204 |
| Jul 15, 2025 | 7.27 | 7.74 | 6.77 | 7.04 | 7.04 | -6.13% | 56,178 |
| Jul 14, 2025 | 8.70 | 8.90 | 7.07 | 7.50 | 7.50 | -12.28% | 213,528 |
| Jul 11, 2025 | 8.44 | 9.19 | 8.00 | 8.55 | 8.55 | 4.14% | 129,029 |
| Jul 10, 2025 | 8.84 | 9.62 | 8.00 | 8.21 | 8.21 | -6.17% | 185,533 |
| Jul 9, 2025 | 8.40 | 9.39 | 8.01 | 8.75 | 8.75 | 11.08% | 295,730 |
| Jul 8, 2025 | 6.90 | 8.09 | 6.78 | 7.88 | 7.88 | 23.08% | 472,069 |
| Jul 7, 2025 | 6.19 | 6.48 | 6.06 | 6.40 | 6.40 | 4.05% | 24,002 |
| Jul 3, 2025 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | 0.18% | 2,050 |
| Jul 2, 2025 | 6.00 | 6.25 | 6.00 | 6.14 | 6.14 | 0.18% | 5,777 |
| Jul 1, 2025 | 6.14 | 6.14 | 5.91 | 6.13 | 6.13 | -2.67% | 5,461 |
| Jun 30, 2025 | 5.69 | 6.30 | 5.57 | 6.30 | 6.30 | 10.67% | 30,447 |
| Jun 27, 2025 | 5.59 | 6.05 | 5.56 | 5.69 | 5.69 | 1.34% | 8,877 |
| Jun 26, 2025 | 5.64 | 5.84 | 5.60 | 5.62 | 5.62 | 0.27% | 12,832 |
| Jun 25, 2025 | 5.78 | 5.84 | 5.51 | 5.60 | 5.60 | -4.92% | 13,662 |
| Jun 24, 2025 | 5.74 | 5.90 | 5.74 | 5.89 | 5.89 | 6.13% | 8,477 |
| Jun 23, 2025 | 5.74 | 5.83 | 5.50 | 5.55 | 5.55 | -3.65% | 6,968 |
| Jun 20, 2025 | 5.81 | 6.02 | 5.76 | 5.76 | 5.76 | -1.71% | 9,070 |
| Jun 18, 2025 | 6.04 | 6.04 | 5.81 | 5.86 | 5.86 | -1.84% | 8,435 |
| Jun 17, 2025 | 5.93 | 6.03 | 5.91 | 5.97 | 5.97 | -1.00% | 3,390 |
| Jun 16, 2025 | 6.09 | 6.15 | 5.92 | 6.03 | 6.03 | 2.20% | 9,499 |
| Jun 13, 2025 | 5.92 | 6.12 | 5.75 | 5.90 | 5.90 | -4.53% | 13,799 |
| Jun 12, 2025 | 6.37 | 6.37 | 6.10 | 6.18 | 6.18 | -2.83% | 7,627 |