SOS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	6.84	7.28	6.50	7.10	7.10	1.28%	59,543
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%	87,900
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%	556,200
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	-	958,100
Nov 29, 2024	12.75	13.89	11.50	12.40	12.40	24.87%	1,446,200
Nov 27, 2024	9.42	15.51	9.07	9.93	9.93	42.88%	4,106,800
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%	88,300
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	-13.05%	97,272
Nov 18, 2024	12.00	12.15	10.20	10.50	10.50	-11.69%	840,700
Nov 15, 2024	12.57	12.75	11.88	11.89	11.89	-4.50%	329,500
Nov 14, 2024	13.52	14.40	11.55	12.45	12.45	-10.75%	1,633,100
Nov 13, 2024	13.35	15.00	12.12	13.95	13.95	16.25%	2,454,206
Nov 12, 2024	11.10	13.50	10.60	12.00	12.00	8.99%	2,378,700
Nov 11, 2024	10.80	11.70	10.50	11.01	11.01	9.55%	997,302
Nov 8, 2024	11.10	11.10	9.75	10.05	10.05	-7.37%	242,300
Nov 7, 2024	11.33	11.33	10.50	10.85	10.85	-3.47%	189,024
Nov 6, 2024	11.10	11.46	10.50	11.24	11.24	1.35%	271,000
Nov 5, 2024	10.95	11.17	10.59	11.09	11.09	4.72%	168,835
Nov 4, 2024	11.40	11.40	9.15	10.59	10.59	-1.30%	436,037
Nov 1, 2024	11.25	12.90	10.73	10.73	10.73	-4.62%	581,314
Oct 31, 2024	13.76	13.76	11.25	11.25	11.25	-18.24%	374,839
Oct 30, 2024	14.10	14.10	12.80	13.76	13.76	-0.29%	174,553
Oct 29, 2024	13.80	14.10	12.45	13.80	13.80	6.81%	299,600
Oct 28, 2024	12.75	13.47	12.75	12.92	12.92	1.41%	123,800
Oct 25, 2024	13.50	13.65	12.66	12.74	12.74	-4.21%	194,700
Oct 24, 2024	13.35	13.35	12.58	13.30	13.30	8.13%	116,811
Oct 23, 2024	13.13	13.13	12.07	12.30	12.30	-3.53%	105,538
Oct 22, 2024	13.20	13.20	12.30	12.75	12.75	0.16%	87,100
Oct 21, 2024	13.65	13.65	12.45	12.73	12.73	1.00%	52,906
Oct 18, 2024	0.81	0.84	0.80	0.83	0.83	-0.90%	82,000
Oct 17, 2024	0.84	0.87	0.80	0.83	0.83	-0.02%	73,717
Oct 16, 2024	0.87	0.87	0.82	0.84	0.84	-1.76%	106,800
Oct 15, 2024	0.85	0.86	0.80	0.85	0.85	0.72%	98,700
Oct 14, 2024	0.87	0.88	0.81	0.84	0.84	-5.18%	100,200
Oct 11, 2024	0.80	0.91	0.80	0.89	0.89	5.96%	168,800
Oct 10, 2024	0.80	0.84	0.76	0.84	0.84	1.19%	67,300
Oct 9, 2024	0.82	0.83	0.75	0.83	0.83	-0.41%	112,400
Oct 8, 2024	0.82	0.85	0.82	0.83	0.83	0.68%	99,040
Oct 7, 2024	0.88	0.90	0.81	0.83	0.83	-8.02%	183,406
Oct 4, 2024	0.86	0.92	0.86	0.90	0.90	-1.10%	165,371
Oct 3, 2024	0.82	0.92	0.82	0.91	0.91	9.64%	276,944
Oct 2, 2024	0.75	0.84	0.75	0.83	0.83	6.41%	205,035
Oct 1, 2024	0.87	0.87	0.75	0.78	0.78	-1.27%	140,541
Sep 30, 2024	0.86	0.89	0.75	0.79	0.79	-7.06%	208,205
Sep 27, 2024	0.86	0.88	0.78	0.85	0.85	1.19%	418,800
Sep 26, 2024	0.75	0.86	0.71	0.84	0.84	14.55%	862,141
Sep 25, 2024	0.72	0.74	0.68	0.73	0.73	1.19%	146,109
Sep 24, 2024	0.70	0.74	0.67	0.72	0.72	4.91%	175,407
Sep 23, 2024	0.71	0.73	0.68	0.69	0.69	-7.89%	106,530
Sep 20, 2024	0.62	0.75	0.61	0.75	0.75	18.65%	150,633
Sep 19, 2024	0.64	0.64	0.61	0.63	0.63	1.59%	212,202
Sep 18, 2024	0.63	0.66	0.61	0.62	0.62	1.53%	75,500
Sep 17, 2024	0.75	0.75	0.60	0.61	0.61	-14.89%	638,813
Sep 16, 2024	0.58	0.72	0.58	0.72	0.72	20.16%	428,032
Sep 13, 2024	0.55	0.66	0.52	0.60	0.60	15.23%	465,136
Sep 12, 2024	0.53	0.56	0.52	0.52	0.52	-3.17%	287,300
Sep 11, 2024	0.54	0.54	0.50	0.54	0.54	2.29%	153,530
Sep 10, 2024	0.50	0.56	0.50	0.53	0.53	0.92%	169,644
Sep 9, 2024	0.55	0.56	0.52	0.52	0.52	-1.96%	159,823
Sep 6, 2024	0.62	0.63	0.53	0.53	0.53	-16.12%	438,500
Sep 5, 2024	0.67	0.69	0.63	0.63	0.63	-6.24%	169,435
Sep 4, 2024	0.69	0.70	0.67	0.67	0.67	-1.08%	59,725
Sep 3, 2024	0.76	0.76	0.67	0.68	0.68	-3.71%	197,600
Aug 30, 2024	0.70	0.72	0.70	0.71	0.71	-1.38%	85,922
Aug 29, 2024	0.75	0.75	0.71	0.72	0.72	1.44%	46,169
Aug 28, 2024	0.73	0.75	0.70	0.71	0.71	-3.90%	59,439
Aug 27, 2024	0.72	0.75	0.72	0.74	0.74	-1.10%	32,003
Aug 26, 2024	0.76	0.76	0.74	0.75	0.75	-0.24%	47,700
Aug 23, 2024	0.73	0.76	0.72	0.75	0.75	3.66%	80,047
Aug 22, 2024	0.74	0.74	0.71	0.72	0.72	2.14%	68,330
Aug 21, 2024	0.73	0.73	0.70	0.71	0.71	-4.13%	169,000
Aug 20, 2024	0.74	0.77	0.73	0.74	0.74	-0.93%	80,973
Aug 19, 2024	0.77	0.77	0.74	0.74	0.74	-2.49%	238,600
Aug 16, 2024	0.75	0.77	0.75	0.76	0.76	-0.96%	98,939
Aug 15, 2024	0.77	0.78	0.76	0.77	0.77	-0.39%	45,946
Aug 14, 2024	0.78	0.81	0.75	0.77	0.77	-1.51%	126,000
Aug 13, 2024	0.76	0.80	0.76	0.78	0.78	3.27%	42,948
Aug 12, 2024	0.75	0.77	0.75	0.76	0.76	1.16%	81,300
Aug 9, 2024	0.75	0.78	0.75	0.75	0.75	-0.54%	59,400
Aug 8, 2024	0.76	0.79	0.75	0.75	0.75	-3.49%	87,234
Aug 7, 2024	0.83	0.83	0.77	0.78	0.78	-1.05%	56,142
Aug 6, 2024	0.78	0.80	0.75	0.79	0.79	4.00%	172,512
Aug 5, 2024	0.76	0.78	0.70	0.76	0.76	-6.29%	283,637
Aug 2, 2024	0.89	0.89	0.81	0.81	0.81	-3.06%	104,018
Aug 1, 2024	0.83	0.89	0.83	0.84	0.84	-3.89%	107,441