SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
6.09
+0.15 (2.53%)
Feb 21, 2025, 3:59 PM EST - Market closed
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.00 | 6.30 | 5.90 | 5.94 | 5.94 | -1.00% | 25,615 |
| Feb 19, 2025 | 5.91 | 6.30 | 5.91 | 6.00 | 6.00 | -1.48% | 11,751 |
| Feb 18, 2025 | 6.10 | 6.24 | 5.98 | 6.09 | 6.09 | -2.33% | 12,126 |
| Feb 14, 2025 | 6.16 | 6.38 | 6.01 | 6.24 | 6.24 | 2.05% | 31,821 |
| Feb 13, 2025 | 5.96 | 6.11 | 5.86 | 6.11 | 6.11 | 3.56% | 17,246 |
| Feb 12, 2025 | 6.06 | 6.27 | 5.70 | 5.90 | 5.90 | -2.48% | 35,554 |
| Feb 11, 2025 | 6.32 | 6.32 | 6.01 | 6.05 | 6.05 | -5.47% | 15,261 |
| Feb 10, 2025 | 6.40 | 6.61 | 6.25 | 6.40 | 6.40 | 0.95% | 7,859 |
| Feb 7, 2025 | 6.65 | 6.65 | 6.25 | 6.34 | 6.34 | -2.76% | 20,242 |
| Feb 6, 2025 | 6.60 | 6.76 | 6.52 | 6.52 | 6.52 | -1.95% | 7,436 |
| Feb 5, 2025 | 6.70 | 6.70 | 6.52 | 6.65 | 6.65 | - | 10,647 |
| Feb 4, 2025 | 6.94 | 6.94 | 6.52 | 6.65 | 6.65 | -2.06% | 20,561 |
| Feb 3, 2025 | 6.69 | 6.99 | 6.00 | 6.79 | 6.79 | -1.02% | 23,146 |
| Jan 31, 2025 | 7.00 | 7.12 | 6.73 | 6.86 | 6.86 | -1.01% | 22,040 |
| Jan 30, 2025 | 7.01 | 7.01 | 6.80 | 6.93 | 6.93 | -0.72% | 11,854 |
| Jan 29, 2025 | 7.01 | 7.16 | 6.70 | 6.98 | 6.98 | -0.43% | 22,818 |
| Jan 28, 2025 | 7.15 | 7.15 | 6.93 | 7.01 | 7.01 | -0.99% | 10,026 |
| Jan 27, 2025 | 7.50 | 7.50 | 6.92 | 7.08 | 7.08 | -6.60% | 28,318 |
| Jan 24, 2025 | 7.51 | 7.67 | 7.37 | 7.58 | 7.58 | 0.66% | 17,271 |
| Jan 23, 2025 | 7.28 | 7.55 | 7.28 | 7.53 | 7.53 | 0.27% | 11,221 |
| Jan 22, 2025 | 7.51 | 7.60 | 7.37 | 7.51 | 7.51 | -0.13% | 10,990 |
| Jan 21, 2025 | 7.75 | 7.75 | 7.31 | 7.52 | 7.52 | -0.66% | 21,854 |
| Jan 17, 2025 | 7.50 | 7.70 | 7.30 | 7.57 | 7.57 | 3.70% | 47,693 |
| Jan 16, 2025 | 6.92 | 7.70 | 6.92 | 7.30 | 7.30 | -2.67% | 17,242 |
| Jan 15, 2025 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 1.90% | 20,479 |
| Jan 14, 2025 | 6.47 | 7.40 | 6.47 | 7.36 | 7.36 | 3.52% | 45,560 |
| Jan 13, 2025 | 6.46 | 7.14 | 5.95 | 7.11 | 7.11 | 9.22% | 61,144 |
| Jan 10, 2025 | 6.64 | 6.65 | 6.42 | 6.51 | 6.51 | -2.40% | 33,645 |
| Jan 8, 2025 | 6.81 | 6.91 | 6.55 | 6.67 | 6.67 | -4.03% | 27,753 |
| Jan 7, 2025 | 7.44 | 7.59 | 6.83 | 6.95 | 6.95 | -6.21% | 29,220 |
| Jan 6, 2025 | 7.45 | 7.49 | 7.13 | 7.41 | 7.41 | 2.35% | 29,511 |
| Jan 3, 2025 | 7.18 | 7.44 | 7.04 | 7.24 | 7.24 | 3.43% | 35,670 |
| Jan 2, 2025 | 6.94 | 7.20 | 6.65 | 7.00 | 7.00 | 2.34% | 47,920 |
| Dec 31, 2024 | 6.95 | 7.15 | 6.75 | 6.84 | 6.84 | -2.84% | 48,571 |
| Dec 30, 2024 | 7.39 | 7.60 | 6.88 | 7.04 | 7.04 | -5.88% | 34,021 |
| Dec 27, 2024 | 7.44 | 7.65 | 7.21 | 7.48 | 7.48 | 3.17% | 49,151 |
| Dec 26, 2024 | 6.48 | 7.40 | 6.48 | 7.25 | 7.25 | 3.87% | 44,536 |
| Dec 24, 2024 | 6.99 | 7.15 | 6.76 | 6.98 | 6.98 | 0.43% | 24,707 |
| Dec 23, 2024 | 7.10 | 7.10 | 6.41 | 6.95 | 6.95 | -2.11% | 68,935 |
| Dec 20, 2024 | 6.84 | 7.28 | 6.50 | 7.10 | 7.10 | 1.28% | 60,220 |
| Dec 19, 2024 | 7.03 | 7.15 | 6.70 | 7.01 | 7.01 | 2.04% | 73,651 |
| Dec 18, 2024 | 7.57 | 7.80 | 6.68 | 6.87 | 6.87 | -11.01% | 93,438 |
| Dec 17, 2024 | 7.63 | 7.90 | 7.47 | 7.72 | 7.72 | -3.74% | 54,115 |
| Dec 16, 2024 | 7.95 | 8.19 | 7.70 | 8.02 | 8.02 | 1.52% | 87,879 |
| Dec 13, 2024 | 8.03 | 8.19 | 7.77 | 7.90 | 7.90 | -1.25% | 57,301 |
| Dec 12, 2024 | 7.92 | 8.90 | 7.92 | 8.00 | 8.00 | -1.48% | 95,863 |
| Dec 11, 2024 | 8.13 | 8.60 | 7.60 | 8.12 | 8.12 | 1.50% | 183,522 |
| Dec 10, 2024 | 8.15 | 8.39 | 7.61 | 8.00 | 8.00 | -7.19% | 164,562 |
| Dec 9, 2024 | 8.66 | 9.02 | 8.22 | 8.62 | 8.62 | -0.58% | 230,796 |
| Dec 6, 2024 | 8.45 | 9.24 | 7.13 | 8.67 | 8.67 | -1.92% | 347,047 |
| Dec 5, 2024 | 11.11 | 11.11 | 8.46 | 8.84 | 8.84 | -13.84% | 556,176 |
| Dec 4, 2024 | 11.43 | 11.91 | 9.51 | 10.26 | 10.26 | -14.14% | 387,325 |
| Dec 3, 2024 | 11.72 | 12.51 | 10.51 | 11.95 | 11.95 | -3.63% | 260,298 |
| Dec 2, 2024 | 13.87 | 14.33 | 11.90 | 12.40 | 12.40 | - | 958,071 |
| Nov 29, 2024 | 12.75 | 13.89 | 11.50 | 12.40 | 12.40 | 24.87% | 1,446,170 |
| Nov 27, 2024 | 9.42 | 15.51 | 9.08 | 9.93 | 9.93 | 42.88% | 4,106,789 |
| Nov 26, 2024 | 7.69 | 7.69 | 6.50 | 6.95 | 6.95 | -9.62% | 49,138 |
| Nov 25, 2024 | 8.00 | 8.17 | 7.57 | 7.69 | 7.69 | -1.28% | 30,089 |
| Nov 22, 2024 | 8.35 | 8.35 | 7.60 | 7.79 | 7.79 | -6.37% | 41,273 |
| Nov 21, 2024 | 8.05 | 8.55 | 7.50 | 8.32 | 8.32 | 11.08% | 88,279 |
| Nov 20, 2024 | 8.50 | 8.89 | 7.23 | 7.49 | 7.49 | -17.96% | 94,017 |
| Nov 19, 2024 | 10.00 | 10.00 | 7.65 | 9.13 | 9.13 | -13.06% | 95,492 |
| Nov 18, 2024 | 12.00 | 12.15 | 10.20 | 10.50 | 10.50 | -11.65% | 56,046 |
| Nov 15, 2024 | 12.57 | 12.75 | 11.88 | 11.89 | 11.89 | -4.53% | 21,966 |
| Nov 14, 2024 | 13.52 | 14.40 | 11.55 | 12.45 | 12.45 | -10.75% | 108,871 |
| Nov 13, 2024 | 13.35 | 15.00 | 12.12 | 13.95 | 13.95 | 16.25% | 163,613 |
| Nov 12, 2024 | 11.10 | 13.50 | 10.60 | 12.00 | 12.00 | 9.01% | 158,578 |
| Nov 11, 2024 | 10.80 | 11.70 | 10.50 | 11.01 | 11.01 | 9.53% | 66,486 |
| Nov 8, 2024 | 11.10 | 11.10 | 9.75 | 10.05 | 10.05 | -7.41% | 16,150 |
| Nov 7, 2024 | 11.33 | 11.33 | 10.50 | 10.85 | 10.85 | -3.44% | 12,601 |
| Nov 6, 2024 | 11.10 | 11.46 | 10.50 | 11.24 | 11.24 | 1.41% | 18,064 |
| Nov 5, 2024 | 10.95 | 11.17 | 10.59 | 11.09 | 11.09 | 4.66% | 11,255 |
| Nov 4, 2024 | 11.40 | 11.40 | 9.15 | 10.59 | 10.59 | -1.26% | 29,069 |
| Nov 1, 2024 | 11.25 | 12.90 | 10.73 | 10.73 | 10.73 | -4.66% | 38,754 |
| Oct 31, 2024 | 13.76 | 13.76 | 11.25 | 11.25 | 11.25 | -18.23% | 24,989 |
| Oct 30, 2024 | 14.10 | 14.10 | 12.80 | 13.76 | 13.76 | -0.31% | 11,636 |
| Oct 29, 2024 | 13.80 | 14.10 | 12.45 | 13.80 | 13.80 | 6.86% | 19,970 |
| Oct 28, 2024 | 12.75 | 13.47 | 12.75 | 12.92 | 12.92 | 1.33% | 8,251 |
| Oct 25, 2024 | 13.50 | 13.65 | 12.66 | 12.75 | 12.75 | -4.19% | 12,978 |
| Oct 24, 2024 | 13.35 | 13.35 | 12.58 | 13.30 | 13.30 | 8.14% | 7,787 |
| Oct 23, 2024 | 13.13 | 13.13 | 12.07 | 12.30 | 12.30 | -3.52% | 7,035 |
| Oct 22, 2024 | 13.20 | 13.20 | 12.30 | 12.75 | 12.75 | 0.16% | 5,805 |
| Oct 21, 2024 | 13.65 | 13.65 | 12.45 | 12.73 | 12.73 | 2.59% | 3,527 |
| Oct 18, 2024 | 12.16 | 12.64 | 12.00 | 12.41 | 12.41 | -0.90% | 5,466 |
| Oct 17, 2024 | 12.60 | 13.05 | 12.05 | 12.52 | 12.52 | -0.02% | 4,914 |
| Oct 16, 2024 | 13.05 | 13.05 | 12.30 | 12.53 | 12.53 | -1.76% | 7,117 |
| Oct 15, 2024 | 12.75 | 12.90 | 12.00 | 12.75 | 12.75 | 0.73% | 6,578 |
| Oct 14, 2024 | 13.08 | 13.21 | 12.15 | 12.66 | 12.66 | -5.18% | 6,677 |
| Oct 11, 2024 | 12.00 | 13.65 | 12.00 | 13.35 | 13.35 | 5.97% | 11,250 |
| Oct 10, 2024 | 12.02 | 12.60 | 11.33 | 12.60 | 12.60 | 1.19% | 4,483 |
| Oct 9, 2024 | 12.23 | 12.45 | 11.27 | 12.45 | 12.45 | -0.41% | 7,490 |
| Oct 8, 2024 | 12.30 | 12.76 | 12.23 | 12.50 | 12.50 | 0.68% | 6,602 |
| Oct 7, 2024 | 13.20 | 13.50 | 12.15 | 12.42 | 12.42 | -8.02% | 12,227 |
| Oct 4, 2024 | 12.96 | 13.80 | 12.91 | 13.50 | 13.50 | -1.10% | 11,024 |
| Oct 3, 2024 | 12.29 | 13.80 | 12.29 | 13.65 | 13.65 | 9.64% | 18,462 |
| Oct 2, 2024 | 11.25 | 12.60 | 11.25 | 12.45 | 12.45 | 6.41% | 13,669 |
| Oct 1, 2024 | 13.05 | 13.05 | 11.28 | 11.70 | 11.70 | -1.27% | 9,369 |
| Sep 30, 2024 | 12.90 | 13.32 | 11.28 | 11.85 | 11.85 | -7.06% | 13,880 |
| Sep 27, 2024 | 12.93 | 13.23 | 11.72 | 12.75 | 12.75 | 1.19% | 27,917 |
| Sep 26, 2024 | 11.25 | 12.95 | 10.65 | 12.60 | 12.60 | 14.55% | 57,476 |