SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
1.265
-0.010 (-0.78%)
Feb 27, 2026, 4:00 PM EST - Market closed
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 5,303 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | -1.92% | 4,547 |
| Feb 25, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 5.69% | 9,938 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 3,523 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -7.69% | 16,393 |
| Feb 20, 2026 | 1.25 | 1.36 | 1.21 | 1.30 | 1.30 | 2.36% | 11,956 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.17 | 1.27 | 1.27 | - | 23,057 |
| Feb 18, 2026 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -2.31% | 9,615 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | - | 46,366 |
| Feb 13, 2026 | 1.36 | 1.39 | 1.26 | 1.30 | 1.30 | 3.17% | 6,502 |
| Feb 12, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 18,104 |
| Feb 11, 2026 | 1.46 | 1.57 | 1.26 | 1.31 | 1.31 | -8.39% | 22,332 |
| Feb 10, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.85% | 16,796 |
| Feb 9, 2026 | 1.26 | 1.33 | 1.20 | 1.29 | 1.29 | -1.53% | 26,375 |
| Feb 6, 2026 | 1.30 | 1.44 | 1.25 | 1.31 | 1.31 | 4.80% | 22,042 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.58% | 23,161 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 15,209 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.27 | 1.37 | 1.37 | -6.16% | 31,401 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.35 | 1.46 | 1.46 | -4.58% | 25,089 |
| Jan 30, 2026 | 1.61 | 1.64 | 1.48 | 1.53 | 1.53 | -7.27% | 22,898 |
| Jan 29, 2026 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | -1.79% | 7,718 |
| Jan 28, 2026 | 1.64 | 1.80 | 1.60 | 1.68 | 1.68 | 1.82% | 40,613 |
| Jan 27, 2026 | 1.69 | 1.78 | 1.60 | 1.65 | 1.65 | 0.61% | 11,120 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 14,060 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.62 | 1.69 | 1.69 | -5.06% | 10,872 |
| Jan 22, 2026 | 1.65 | 1.78 | 1.62 | 1.78 | 1.78 | 10.56% | 18,860 |
| Jan 21, 2026 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -3.01% | 26,047 |
| Jan 20, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 9,422 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 14,290 |
| Jan 15, 2026 | 1.79 | 1.82 | 1.69 | 1.76 | 1.76 | - | 30,215 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.68 | 1.76 | 1.76 | -0.56% | 10,428 |
| Jan 13, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 26,671 |
| Jan 12, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 44,933 |
| Jan 9, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 6.13% | 14,087 |
| Jan 8, 2026 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 3.16% | 14,476 |
| Jan 7, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 20,259 |
| Jan 6, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | - | 21,071 |
| Jan 5, 2026 | 1.50 | 1.62 | 1.49 | 1.59 | 1.59 | 6.00% | 27,456 |
| Jan 2, 2026 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 7.91% | 11,152 |
| Dec 31, 2025 | 1.52 | 1.55 | 1.39 | 1.39 | 1.39 | -10.26% | 46,840 |
| Dec 30, 2025 | 1.64 | 1.70 | 1.52 | 1.55 | 1.55 | -1.96% | 19,320 |
| Dec 29, 2025 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | 0.64% | 31,598 |
| Dec 26, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -0.63% | 36,295 |
| Dec 24, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 7,452 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.54 | 1.57 | 1.57 | -17.80% | 97,126 |
| Dec 22, 2025 | 1.95 | 2.00 | 1.81 | 1.91 | 1.91 | -13.18% | 161,781 |
| Dec 19, 2025 | 1.42 | 2.20 | 1.32 | 2.20 | 2.20 | 47.65% | 643,732 |
| Dec 18, 2025 | 1.43 | 1.53 | 1.39 | 1.49 | 1.49 | 5.67% | 26,970 |
| Dec 17, 2025 | 1.40 | 1.50 | 1.38 | 1.41 | 1.41 | -6.62% | 33,077 |
| Dec 16, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 4.14% | 20,588 |