SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
7.49
-1.64 (-17.96%)
At close: Nov 20, 2024, 4:00 PM
7.70
+0.21 (2.80%)
After-hours: Nov 20, 2024, 7:15 PM EST
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 10.87 | 11.09 | 10.20 | 11.00 | 11.00 | 1.20% | 9,740 |
| Sep 24, 2024 | 10.50 | 11.10 | 10.05 | 10.87 | 10.87 | 4.90% | 11,693 |
| Sep 23, 2024 | 10.65 | 11.01 | 10.17 | 10.36 | 10.36 | -7.89% | 7,102 |
| Sep 20, 2024 | 9.30 | 11.25 | 9.16 | 11.25 | 11.25 | 18.66% | 10,042 |
| Sep 19, 2024 | 9.60 | 9.60 | 9.08 | 9.48 | 9.48 | 1.59% | 14,146 |
| Sep 18, 2024 | 9.45 | 9.83 | 9.20 | 9.33 | 9.33 | 1.53% | 5,032 |
| Sep 17, 2024 | 11.25 | 11.25 | 9.00 | 9.19 | 9.19 | -14.89% | 42,587 |
| Sep 16, 2024 | 8.72 | 10.80 | 8.72 | 10.80 | 10.80 | 20.16% | 28,535 |
| Sep 13, 2024 | 8.22 | 9.84 | 7.85 | 8.99 | 8.99 | 15.23% | 31,009 |
| Sep 12, 2024 | 7.90 | 8.37 | 7.80 | 7.80 | 7.80 | -3.17% | 19,151 |
| Sep 11, 2024 | 8.10 | 8.10 | 7.53 | 8.06 | 8.06 | 2.29% | 10,235 |
| Sep 10, 2024 | 7.50 | 8.37 | 7.50 | 7.88 | 7.88 | 0.92% | 11,309 |
| Sep 9, 2024 | 8.25 | 8.40 | 7.80 | 7.80 | 7.80 | -1.96% | 10,654 |
| Sep 6, 2024 | 9.30 | 9.39 | 7.89 | 7.96 | 7.96 | -16.12% | 29,231 |
| Sep 5, 2024 | 10.05 | 10.40 | 9.38 | 9.49 | 9.49 | -6.24% | 11,295 |
| Sep 4, 2024 | 10.35 | 10.50 | 10.05 | 10.12 | 10.12 | -1.08% | 3,959 |
| Sep 3, 2024 | 11.34 | 11.34 | 10.05 | 10.23 | 10.23 | -3.72% | 13,170 |
| Aug 30, 2024 | 10.50 | 10.77 | 10.50 | 10.63 | 10.63 | -1.37% | 5,728 |
| Aug 29, 2024 | 11.24 | 11.24 | 10.58 | 10.77 | 10.78 | 1.44% | 3,077 |
| Aug 28, 2024 | 10.95 | 11.25 | 10.52 | 10.62 | 10.62 | -3.90% | 3,962 |
| Aug 27, 2024 | 10.82 | 11.24 | 10.82 | 11.05 | 11.05 | -1.10% | 2,133 |
| Aug 26, 2024 | 11.40 | 11.40 | 11.12 | 11.18 | 11.18 | -0.24% | 3,177 |
| Aug 23, 2024 | 10.95 | 11.39 | 10.80 | 11.20 | 11.20 | 3.66% | 5,336 |
| Aug 22, 2024 | 11.10 | 11.10 | 10.65 | 10.81 | 10.81 | 2.15% | 4,555 |
| Aug 21, 2024 | 10.98 | 10.98 | 10.52 | 10.58 | 10.58 | -4.13% | 11,266 |
| Aug 20, 2024 | 11.13 | 11.50 | 10.95 | 11.04 | 11.04 | -0.93% | 5,398 |
| Aug 19, 2024 | 11.54 | 11.54 | 11.03 | 11.14 | 11.14 | -2.49% | 15,906 |
| Aug 16, 2024 | 11.27 | 11.55 | 11.25 | 11.42 | 11.42 | -0.96% | 6,595 |
| Aug 15, 2024 | 11.48 | 11.70 | 11.40 | 11.54 | 11.54 | -0.39% | 3,063 |
| Aug 14, 2024 | 11.76 | 12.15 | 11.25 | 11.58 | 11.58 | -1.51% | 8,399 |
| Aug 13, 2024 | 11.39 | 11.93 | 11.38 | 11.76 | 11.76 | 3.27% | 2,863 |
| Aug 12, 2024 | 11.25 | 11.48 | 11.25 | 11.39 | 11.39 | 1.16% | 5,417 |
| Aug 9, 2024 | 11.31 | 11.65 | 11.25 | 11.25 | 11.26 | -0.55% | 3,957 |
| Aug 8, 2024 | 11.40 | 11.91 | 11.28 | 11.32 | 11.32 | -3.49% | 5,815 |
| Aug 7, 2024 | 12.45 | 12.45 | 11.58 | 11.73 | 11.73 | -1.05% | 3,742 |
| Aug 6, 2024 | 11.66 | 12.00 | 11.25 | 11.85 | 11.85 | 4.00% | 11,500 |
| Aug 5, 2024 | 11.40 | 11.70 | 10.50 | 11.39 | 11.39 | -6.29% | 18,909 |
| Aug 2, 2024 | 13.35 | 13.35 | 12.15 | 12.16 | 12.16 | -3.06% | 6,934 |
| Aug 1, 2024 | 12.45 | 13.41 | 12.45 | 12.54 | 12.54 | -3.89% | 7,162 |
| Jul 31, 2024 | 13.20 | 13.81 | 12.30 | 13.05 | 13.05 | 4.44% | 8,205 |
| Jul 30, 2024 | 13.05 | 13.05 | 12.46 | 12.50 | 12.50 | -2.18% | 2,011 |
| Jul 29, 2024 | 12.45 | 13.20 | 12.45 | 12.77 | 12.77 | -0.12% | 3,227 |
| Jul 26, 2024 | 13.50 | 13.50 | 12.60 | 12.79 | 12.79 | -0.30% | 4,215 |
| Jul 25, 2024 | 12.32 | 13.20 | 12.32 | 12.83 | 12.83 | 0.44% | 11,688 |
| Jul 24, 2024 | 13.50 | 13.64 | 12.77 | 12.77 | 12.77 | -3.12% | 4,042 |
| Jul 23, 2024 | 12.45 | 13.44 | 12.45 | 13.18 | 13.18 | 5.80% | 5,950 |
| Jul 22, 2024 | 13.63 | 13.63 | 12.36 | 12.46 | 12.46 | -8.72% | 9,002 |
| Jul 19, 2024 | 12.90 | 14.10 | 12.90 | 13.65 | 13.65 | 2.80% | 5,232 |
| Jul 18, 2024 | 14.10 | 14.40 | 13.20 | 13.28 | 13.28 | -7.68% | 6,594 |
| Jul 17, 2024 | 14.30 | 15.06 | 14.10 | 14.38 | 14.38 | 2.66% | 25,901 |
| Jul 16, 2024 | 13.65 | 14.81 | 13.48 | 14.01 | 14.01 | 4.36% | 31,462 |
| Jul 15, 2024 | 12.83 | 13.50 | 12.45 | 13.43 | 13.43 | 8.88% | 17,321 |
| Jul 12, 2024 | 12.15 | 12.63 | 12.15 | 12.33 | 12.33 | 1.41% | 7,820 |
| Jul 11, 2024 | 12.15 | 12.57 | 11.91 | 12.16 | 12.16 | 0.49% | 6,653 |
| Jul 10, 2024 | 12.45 | 12.45 | 11.85 | 12.10 | 12.10 | 0.83% | 4,777 |
| Jul 9, 2024 | 12.15 | 12.45 | 11.70 | 12.00 | 12.00 | -2.44% | 5,071 |
| Jul 8, 2024 | 12.67 | 12.75 | 12.15 | 12.30 | 12.30 | - | 3,314 |
| Jul 5, 2024 | 13.01 | 13.01 | 12.00 | 12.30 | 12.30 | -1.11% | 5,213 |
| Jul 3, 2024 | 12.90 | 12.90 | 12.15 | 12.44 | 12.44 | -0.10% | 4,586 |
| Jul 2, 2024 | 12.83 | 12.83 | 12.07 | 12.45 | 12.45 | -1.15% | 7,002 |