SOS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.85	1.05	0.56	0.70	0.70	-9.14%	5,090,154
Sep 17, 2026	0.70	0.79	0.70	0.77	0.77	4.94%	50,721
Sep 16, 2026	0.74	0.77	0.72	0.73	0.73	-7.16%	30,848
Sep 15, 2026	0.75	0.82	0.72	0.79	0.79	1.26%	46,658
Sep 14, 2026	0.75	0.79	0.71	0.78	0.78	1.65%	159,071
Sep 11, 2026	0.82	0.82	0.72	0.76	0.76	2.58%	56,332
Sep 10, 2026	0.76	0.77	0.74	0.74	0.74	-2.95%	20,933
Sep 9, 2026	0.80	0.81	0.77	0.77	0.77	-	16,193
Sep 8, 2026	0.81	0.81	0.77	0.77	0.77	-2.60%	47,234
Sep 4, 2026	0.76	0.80	0.76	0.79	0.79	1.24%	44,983
Sep 3, 2026	0.75	0.80	0.73	0.78	0.78	4.81%	175,730
Sep 2, 2026	0.84	0.85	0.73	0.74	0.74	-7.43%	226,003
Sep 1, 2026	0.84	0.84	0.80	0.80	0.80	-5.40%	163,753
Aug 31, 2026	0.92	0.92	0.84	0.85	0.85	-6.82%	91,156
Aug 28, 2026	0.90	0.93	0.85	0.91	0.91	-1.72%	86,898
Aug 27, 2026	0.90	0.94	0.89	0.93	0.93	0.50%	59,108
Aug 26, 2026	0.96	0.96	0.90	0.92	0.92	-4.26%	99,442
Aug 25, 2026	0.94	1.02	0.93	0.96	0.96	4.60%	179,712
Aug 24, 2026	1.00	1.05	0.92	0.92	0.92	-6.82%	82,368
Aug 21, 2026	0.98	1.05	0.93	0.99	0.99	2.33%	100,947
Aug 20, 2026	0.90	1.00	0.85	0.96	0.96	4.61%	114,347
Aug 19, 2026	0.82	0.94	0.82	0.92	0.92	6.61%	48,373
Aug 18, 2026	0.86	0.89	0.83	0.87	0.87	0.03%	50,693
Aug 17, 2026	0.87	0.91	0.84	0.86	0.86	-1.06%	48,300
Aug 14, 2026	0.95	0.95	0.87	0.87	0.87	-4.63%	63,255
Aug 13, 2026	0.89	1.08	0.82	0.92	0.92	3.65%	1,244,463
Aug 12, 2026	0.83	0.94	0.80	0.88	0.88	16.34%	176,376
Aug 11, 2026	0.75	0.80	0.75	0.76	0.76	-3.79%	14,570
Aug 10, 2026	0.80	0.84	0.78	0.79	0.79	-1.90%	14,000
Aug 7, 2026	0.81	0.84	0.75	0.81	0.81	0.65%	28,331
Aug 6, 2026	0.86	0.87	0.80	0.80	0.80	2.05%	67,859
Aug 5, 2026	0.87	0.93	0.78	0.78	0.78	-12.40%	49,190
Aug 4, 2026	0.99	0.99	0.83	0.89	0.89	6.17%	51,012
Aug 3, 2026	0.91	0.92	0.84	0.84	0.84	-7.98%	52,985
Jul 31, 2026	0.90	0.95	0.90	0.92	0.92	-3.97%	10,485
Jul 30, 2026	0.93	1.01	0.93	0.95	0.95	1.06%	18,745
Jul 29, 2026	0.93	1.01	0.93	0.94	0.94	-3.59%	28,350
Jul 28, 2026	1.02	1.04	0.97	0.98	0.98	-1.16%	10,316
Jul 27, 2026	1.04	1.05	0.93	0.99	0.99	-0.95%	13,102
Jul 24, 2026	1.00	1.02	1.00	1.00	1.00	-1.96%	5,122
Jul 23, 2026	1.04	1.05	1.00	1.02	1.02	-3.77%	13,041
Jul 22, 2026	1.01	1.07	1.01	1.06	1.06	4.43%	54,617
Jul 21, 2026	0.93	1.09	0.93	1.02	1.02	8.61%	86,355
Jul 20, 2026	0.93	0.97	0.93	0.93	0.93	-6.55%	33,764
Jul 17, 2026	0.96	1.00	0.96	1.00	1.00	-0.99%	17,854
Jul 16, 2026	1.00	1.03	0.98	1.01	1.01	-1.94%	13,150
Jul 15, 2026	1.00	1.08	1.00	1.03	1.03	0.98%	10,200
Jul 14, 2026	1.01	1.06	1.01	1.02	1.02	0.99%	11,641
Jul 13, 2026	1.00	1.08	1.00	1.01	1.01	-0.98%	19,423
Jul 10, 2026	1.04	1.08	1.00	1.02	1.02	-1.92%	27,425