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

DateOpenHighLowCloseAdj. CloseChangeVolume
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