SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
8.34
+0.13 (1.52%)
Jul 11, 2025, 1:31 PM - Market open
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.44 | 9.19 | 8.00 | 8.34 | - | 1.52% | 110,585 |
| 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 |
| Jun 11, 2025 | 6.20 | 6.40 | 6.20 | 6.36 | 6.36 | 1.27% | 3,713 |
| Jun 10, 2025 | 6.30 | 6.35 | 6.15 | 6.28 | 6.28 | 1.08% | 4,970 |
| Jun 9, 2025 | 6.25 | 6.34 | 6.20 | 6.21 | 6.21 | -2.46% | 12,707 |
| Jun 6, 2025 | 6.35 | 6.45 | 6.30 | 6.37 | 6.37 | 0.06% | 15,227 |
| Jun 5, 2025 | 6.32 | 6.65 | 6.24 | 6.37 | 6.37 | -0.84% | 11,992 |
| Jun 4, 2025 | 6.45 | 6.56 | 6.28 | 6.42 | 6.42 | -2.43% | 7,541 |
| Jun 3, 2025 | 6.70 | 6.70 | 6.24 | 6.58 | 6.58 | -0.15% | 8,996 |
| Jun 2, 2025 | 6.12 | 6.68 | 6.12 | 6.59 | 6.59 | 6.46% | 28,817 |
| May 30, 2025 | 6.05 | 6.29 | 5.97 | 6.19 | 6.19 | 2.48% | 36,393 |
| May 29, 2025 | 6.11 | 6.17 | 5.93 | 6.04 | 6.04 | 1.51% | 13,748 |
| May 28, 2025 | 5.95 | 6.18 | 5.80 | 5.95 | 5.95 | -1.65% | 21,177 |
| May 27, 2025 | 6.30 | 6.58 | 5.87 | 6.05 | 6.05 | -4.57% | 34,897 |
| May 23, 2025 | 6.44 | 6.45 | 6.04 | 6.34 | 6.34 | -3.35% | 13,790 |
| May 22, 2025 | 6.18 | 6.89 | 6.04 | 6.56 | 6.56 | 6.77% | 39,592 |
| May 21, 2025 | 6.08 | 6.46 | 5.87 | 6.14 | 6.14 | 4.85% | 39,080 |
| May 20, 2025 | 5.66 | 5.98 | 5.66 | 5.86 | 5.86 | 3.72% | 9,014 |
| May 19, 2025 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | -3.42% | 13,037 |
| May 16, 2025 | 6.28 | 6.28 | 5.60 | 5.85 | 5.85 | 1.39% | 27,861 |
| May 15, 2025 | 5.66 | 5.92 | 5.60 | 5.77 | 5.77 | -5.87% | 18,638 |
| May 14, 2025 | 6.43 | 6.43 | 6.06 | 6.13 | 6.13 | -3.77% | 14,684 |
| May 13, 2025 | 6.95 | 6.99 | 6.07 | 6.37 | 6.37 | -8.15% | 58,284 |
| May 12, 2025 | 6.05 | 7.51 | 5.80 | 6.94 | 6.94 | 23.40% | 172,139 |
| May 9, 2025 | 4.83 | 6.01 | 4.58 | 5.62 | 5.62 | 21.65% | 80,144 |
| May 8, 2025 | 4.50 | 4.71 | 4.50 | 4.62 | 4.62 | 2.44% | 2,574 |
| May 7, 2025 | 4.92 | 4.92 | 4.48 | 4.51 | 4.51 | -3.53% | 8,140 |
| May 6, 2025 | 4.61 | 4.81 | 4.61 | 4.68 | 4.68 | -4.36% | 6,578 |
| May 5, 2025 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 4.67% | 3,848 |
| May 2, 2025 | 4.71 | 4.78 | 4.54 | 4.67 | 4.67 | -0.26% | 4,468 |
| May 1, 2025 | 4.71 | 4.80 | 4.64 | 4.68 | 4.68 | -1.43% | 5,682 |
| Apr 30, 2025 | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | 2.15% | 4,014 |