SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
4.525
-0.075 (-1.63%)
At close: Mar 28, 2025, 3:09 PM
4.390
-0.135 (-2.98%)
Pre-market: Mar 31, 2025, 4:09 AM EDT
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.58 | 4.69 | 4.49 | 4.53 | 4.53 | -1.63% | 7,045 |
| Mar 27, 2025 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | -1.29% | 6,158 |
| Mar 26, 2025 | 4.74 | 4.78 | 4.66 | 4.66 | 4.66 | -1.06% | 17,666 |
| Mar 25, 2025 | 4.80 | 5.04 | 4.71 | 4.71 | 4.71 | -4.85% | 7,201 |
| Mar 24, 2025 | 5.04 | 5.20 | 4.89 | 4.95 | 4.95 | 1.02% | 8,967 |
| Mar 21, 2025 | 4.89 | 5.00 | 4.80 | 4.90 | 4.90 | -1.61% | 1,725 |
| Mar 20, 2025 | 5.01 | 5.03 | 4.86 | 4.98 | 4.98 | -0.20% | 7,877 |
| Mar 19, 2025 | 4.73 | 5.00 | 4.73 | 4.99 | 4.99 | 0.20% | 11,017 |
| Mar 18, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | -0.40% | 2,291 |
| Mar 17, 2025 | 4.90 | 5.20 | 4.81 | 5.00 | 5.00 | 2.88% | 9,453 |
| Mar 14, 2025 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 3.62% | 6,857 |
| Mar 13, 2025 | 4.98 | 4.98 | 4.47 | 4.69 | 4.69 | -5.23% | 6,033 |
| Mar 12, 2025 | 4.85 | 5.28 | 4.70 | 4.95 | 4.95 | 2.25% | 23,586 |
| Mar 11, 2025 | 5.06 | 5.06 | 4.80 | 4.84 | 4.84 | -2.22% | 10,206 |
| Mar 10, 2025 | 5.45 | 5.45 | 4.86 | 4.95 | 4.95 | -7.30% | 9,378 |
| Mar 7, 2025 | 5.30 | 5.45 | 5.12 | 5.34 | 5.34 | 2.10% | 8,402 |
| Mar 6, 2025 | 5.79 | 5.79 | 5.16 | 5.23 | 5.23 | -2.61% | 5,372 |
| Mar 5, 2025 | 5.45 | 5.45 | 5.05 | 5.37 | 5.37 | 6.34% | 3,837 |
| Mar 4, 2025 | 5.08 | 5.21 | 4.85 | 5.05 | 5.05 | -0.59% | 14,121 |
| Mar 3, 2025 | 5.62 | 5.76 | 5.08 | 5.08 | 5.08 | -4.15% | 7,439 |
| Feb 28, 2025 | 5.19 | 5.46 | 5.06 | 5.30 | 5.30 | 2.32% | 18,994 |
| Feb 27, 2025 | 5.45 | 5.47 | 5.04 | 5.18 | 5.18 | -4.95% | 21,956 |
| Feb 26, 2025 | 5.67 | 5.85 | 5.42 | 5.45 | 5.45 | -6.03% | 14,412 |
| Feb 25, 2025 | 5.60 | 5.85 | 5.19 | 5.80 | 5.80 | 2.65% | 37,358 |
| Feb 24, 2025 | 6.20 | 6.20 | 5.65 | 5.65 | 5.65 | -7.22% | 28,952 |
| Feb 21, 2025 | 6.12 | 6.12 | 5.80 | 6.09 | 6.09 | 2.53% | 15,511 |
| Feb 20, 2025 | 6.00 | 6.30 | 5.90 | 5.94 | 5.94 | -1.00% | 25,939 |
| 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 |