SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
5.86
-0.11 (-1.84%)
Jun 18, 2025, 4:00 PM - Market closed
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 4.61 | 4.79 | 4.50 | 4.65 | 4.65 | -0.64% | 5,231 |
| Apr 28, 2025 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -1.68% | 8,777 |
| Apr 25, 2025 | 4.63 | 4.85 | 4.63 | 4.76 | 4.76 | 0.21% | 4,181 |
| Apr 24, 2025 | 4.67 | 4.79 | 4.67 | 4.75 | 4.75 | 4.63% | 8,858 |
| Apr 23, 2025 | 4.61 | 4.80 | 4.50 | 4.54 | 4.54 | 1.34% | 8,789 |
| Apr 22, 2025 | 4.23 | 4.50 | 4.15 | 4.48 | 4.48 | 5.91% | 13,154 |
| Apr 21, 2025 | 4.56 | 4.63 | 4.04 | 4.23 | 4.23 | -7.44% | 22,892 |
| Apr 17, 2025 | 4.57 | 4.57 | 4.50 | 4.57 | 4.57 | 1.56% | 2,909 |
| Apr 16, 2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4.50 | 2.04% | 4,552 |
| Apr 15, 2025 | 4.36 | 4.59 | 4.36 | 4.41 | 4.41 | -0.45% | 5,876 |
| Apr 14, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | 4.51% | 4,254 |
| Apr 11, 2025 | 4.25 | 4.28 | 4.10 | 4.24 | 4.24 | -0.26% | 4,504 |
| Apr 10, 2025 | 4.64 | 4.64 | 4.23 | 4.25 | 4.25 | -7.61% | 11,916 |
| Apr 9, 2025 | 4.47 | 4.73 | 4.38 | 4.60 | 4.60 | 5.50% | 4,566 |
| Apr 8, 2025 | 4.60 | 4.62 | 4.23 | 4.36 | 4.36 | -2.02% | 10,683 |