SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
1.190
+0.100 (9.17%)
At close: Apr 30, 2026, 4:00 PM EDT
1.180
-0.010 (-0.84%)
After-hours: Apr 30, 2026, 7:23 PM EDT
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | - | 10.09% | 15,116 |
| Apr 29, 2026 | 1.09 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 34,111 |
| Apr 28, 2026 | 1.07 | 1.21 | 1.07 | 1.11 | 1.11 | 1.83% | 33,125 |
| Apr 27, 2026 | 1.15 | 1.22 | 1.08 | 1.09 | 1.09 | -7.63% | 60,406 |
| Apr 24, 2026 | 1.23 | 1.24 | 1.13 | 1.18 | 1.18 | -4.07% | 28,780 |
| Apr 23, 2026 | 1.27 | 1.31 | 1.19 | 1.23 | 1.23 | -5.38% | 35,835 |
| Apr 22, 2026 | 1.27 | 1.35 | 1.22 | 1.30 | 1.30 | 7.44% | 57,943 |
| Apr 21, 2026 | 1.17 | 1.36 | 1.15 | 1.21 | 1.21 | 7.08% | 110,601 |
| Apr 20, 2026 | 1.10 | 1.18 | 1.09 | 1.13 | 1.13 | - | 24,834 |
| Apr 17, 2026 | 1.10 | 1.20 | 1.10 | 1.13 | 1.13 | 2.73% | 51,891 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.03 | 1.10 | 1.10 | -4.35% | 136,192 |
| Apr 15, 2026 | 1.14 | 1.20 | 1.07 | 1.15 | 1.15 | 9.52% | 69,122 |
| Apr 14, 2026 | 1.09 | 1.15 | 1.00 | 1.05 | 1.05 | -2.78% | 69,332 |
| Apr 13, 2026 | 0.99 | 1.12 | 0.99 | 1.08 | 1.08 | 6.93% | 40,025 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -2.88% | 22,495 |
| Apr 9, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 18,644 |
| Apr 8, 2026 | 1.07 | 1.15 | 1.02 | 1.04 | 1.04 | -0.95% | 90,744 |
| Apr 7, 2026 | 0.94 | 1.07 | 0.93 | 1.05 | 1.05 | 15.38% | 153,695 |
| Apr 6, 2026 | 1.01 | 1.04 | 0.91 | 0.91 | 0.91 | -5.13% | 81,637 |
| Apr 2, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -5.03% | 25,782 |
| Apr 1, 2026 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | 2.00% | 46,116 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.92 | 0.99 | 0.99 | 4.23% | 33,101 |
| Mar 30, 2026 | 0.98 | 1.05 | 0.90 | 0.95 | 0.95 | -3.55% | 106,567 |
| Mar 27, 2026 | 1.00 | 1.07 | 0.95 | 0.99 | 0.99 | -3.43% | 94,131 |
| Mar 26, 2026 | 1.04 | 1.10 | 0.99 | 1.02 | 1.02 | -2.39% | 60,677 |
| Mar 25, 2026 | 1.12 | 1.17 | 1.02 | 1.05 | 1.05 | -5.00% | 61,311 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.05 | 1.10 | 1.10 | -9.09% | 172,199 |
| Mar 23, 2026 | 0.94 | 1.27 | 0.92 | 1.21 | 1.21 | 34.44% | 891,296 |
| Mar 20, 2026 | 1.20 | 1.21 | 0.90 | 0.90 | 0.90 | -25.00% | 423,831 |
| Mar 19, 2026 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -4.76% | 86,326 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.24 | 1.26 | 1.26 | -9.35% | 91,548 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.35 | 1.39 | 1.39 | -1.42% | 94,702 |
| Mar 16, 2026 | 1.52 | 1.68 | 1.32 | 1.41 | 1.41 | -3.42% | 267,304 |
| Mar 13, 2026 | 1.52 | 1.60 | 1.42 | 1.46 | 1.46 | - | 250,004 |
| Mar 12, 2026 | 1.47 | 1.59 | 1.32 | 1.46 | 1.46 | 8.96% | 283,658 |
| Mar 11, 2026 | 1.45 | 1.94 | 1.29 | 1.34 | 1.34 | - | 966,294 |
| Mar 10, 2026 | 1.50 | 2.08 | 1.29 | 1.34 | 1.34 | -2.19% | 797,986 |
| Mar 9, 2026 | 1.43 | 1.50 | 1.31 | 1.37 | 1.37 | 10.48% | 74,248 |
| Mar 6, 2026 | 1.62 | 1.62 | 1.23 | 1.24 | 1.24 | -22.01% | 28,925 |
| Mar 5, 2026 | 1.43 | 1.59 | 1.33 | 1.59 | 1.59 | 7.43% | 66,278 |
| Mar 4, 2026 | 1.36 | 1.49 | 1.30 | 1.48 | 1.48 | 16.54% | 39,887 |
| Mar 3, 2026 | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 7,421 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.16 | 1.24 | 1.24 | -1.98% | 9,656 |
| 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 |