SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
1.270
+0.060 (4.96%)
Nov 28, 2025, 1:00 PM EST - Market closed
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 26,405 |
| Nov 26, 2025 | 1.17 | 1.25 | 1.15 | 1.21 | 1.21 | 9.01% | 29,839 |
| Nov 25, 2025 | 1.16 | 1.20 | 1.11 | 1.11 | 1.11 | -8.26% | 45,815 |
| Nov 24, 2025 | 1.16 | 1.28 | 1.16 | 1.21 | 1.21 | 0.83% | 37,621 |
| Nov 21, 2025 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.10% | 38,868 |
| Nov 20, 2025 | 1.21 | 1.22 | 1.11 | 1.19 | 1.19 | -3.50% | 35,049 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.17 | 1.23 | 1.23 | -6.11% | 34,666 |
| Nov 18, 2025 | 1.32 | 1.40 | 1.21 | 1.31 | 1.31 | 18.02% | 119,946 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.10 | 1.11 | 1.11 | -12.60% | 90,344 |
| Nov 14, 2025 | 1.53 | 1.53 | 1.15 | 1.27 | 1.27 | -16.99% | 126,652 |
| Nov 13, 2025 | 1.48 | 1.59 | 1.45 | 1.53 | 1.53 | 0.66% | 39,406 |
| Nov 12, 2025 | 1.59 | 1.60 | 1.47 | 1.52 | 1.52 | -1.94% | 32,919 |
| Nov 11, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 10,931 |
| Nov 10, 2025 | 1.55 | 1.60 | 1.46 | 1.50 | 1.50 | -3.23% | 18,102 |
| Nov 7, 2025 | 1.44 | 1.57 | 1.44 | 1.55 | 1.55 | 4.73% | 22,540 |
| Nov 6, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 31,512 |
| Nov 5, 2025 | 1.51 | 1.58 | 1.43 | 1.50 | 1.50 | -3.23% | 67,598 |
| Nov 4, 2025 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -6.23% | 33,782 |
| Nov 3, 2025 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -3.33% | 18,067 |
| Oct 31, 2025 | 1.76 | 1.79 | 1.64 | 1.71 | 1.71 | -2.12% | 44,145 |
| Oct 30, 2025 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -0.17% | 32,086 |
| Oct 29, 2025 | 1.74 | 1.83 | 1.71 | 1.75 | 1.75 | 0.57% | 16,244 |
| Oct 28, 2025 | 1.81 | 1.85 | 1.74 | 1.74 | 1.74 | -5.95% | 50,717 |
| Oct 27, 2025 | 1.80 | 1.88 | 1.77 | 1.85 | 1.85 | 2.21% | 17,756 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -2.16% | 46,740 |
| Oct 23, 2025 | 1.69 | 1.86 | 1.69 | 1.85 | 1.85 | 9.47% | 52,540 |
| Oct 22, 2025 | 1.73 | 1.75 | 1.64 | 1.69 | 1.69 | -5.59% | 105,478 |
| Oct 21, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 32,780 |
| Oct 20, 2025 | 1.81 | 1.84 | 1.72 | 1.81 | 1.81 | 1.12% | 37,337 |
| Oct 17, 2025 | 1.79 | 1.87 | 1.74 | 1.79 | 1.79 | -3.24% | 49,836 |
| Oct 16, 2025 | 1.86 | 1.90 | 1.79 | 1.85 | 1.85 | -2.63% | 57,883 |
| Oct 15, 2025 | 1.95 | 2.04 | 1.85 | 1.90 | 1.90 | -2.06% | 85,820 |
| Oct 14, 2025 | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | - | 50,388 |
| Oct 13, 2025 | 2.03 | 2.04 | 1.84 | 1.94 | 1.94 | 1.57% | 78,191 |
| Oct 10, 2025 | 2.10 | 2.19 | 1.90 | 1.91 | 1.91 | -9.91% | 188,392 |
| Oct 9, 2025 | 2.25 | 2.25 | 2.11 | 2.12 | 2.12 | -2.75% | 222,110 |
| Oct 8, 2025 | 2.06 | 2.19 | 2.06 | 2.18 | 2.18 | 1.40% | 66,577 |
| Oct 7, 2025 | 2.17 | 2.26 | 2.05 | 2.15 | 2.15 | 0.94% | 141,080 |
| Oct 6, 2025 | 2.12 | 2.18 | 2.02 | 2.13 | 2.13 | 0.95% | 98,620 |
| Oct 3, 2025 | 2.03 | 2.29 | 1.80 | 2.11 | 2.11 | -0.94% | 387,071 |
| Oct 2, 2025 | 2.07 | 2.14 | 2.00 | 2.13 | 2.13 | 2.90% | 145,794 |
| Oct 1, 2025 | 1.85 | 2.10 | 1.85 | 2.07 | 2.07 | 5.61% | 144,736 |
| Sep 30, 2025 | 1.96 | 2.00 | 1.83 | 1.96 | 1.96 | -2.97% | 205,800 |
| Sep 29, 2025 | 2.20 | 2.35 | 1.83 | 2.02 | 2.02 | 3.59% | 1,284,220 |
| Sep 26, 2025 | 2.00 | 2.06 | 1.80 | 1.95 | 1.95 | -3.94% | 4,849,349 |
| Sep 25, 2025 | 2.15 | 2.23 | 2.00 | 2.03 | 2.03 | -4.69% | 168,430 |
| Sep 24, 2025 | 2.38 | 2.48 | 2.06 | 2.13 | 2.13 | -6.99% | 296,183 |
| Sep 23, 2025 | 1.90 | 2.36 | 1.90 | 2.29 | 2.29 | 14.50% | 552,582 |
| Sep 22, 2025 | 1.84 | 2.03 | 1.76 | 2.00 | 2.00 | 5.26% | 254,580 |
| Sep 19, 2025 | 1.78 | 1.97 | 1.74 | 1.90 | 1.90 | 9.20% | 385,206 |