SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
0.9600
-0.0300 (-3.03%)
Jun 9, 2026, 4:00 PM EDT - Market closed
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.96 | 1.07 | 0.96 | 0.96 | 0.96 | -3.03% | 35,144 |
| Jun 8, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 35,525 |
| Jun 5, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 32,250 |
| Jun 4, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 12,175 |
| Jun 3, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 9,376 |
| Jun 2, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 24,801 |
| Jun 1, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 26,295 |
| May 29, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | - | 11,700 |
| May 28, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 14,821 |
| May 27, 2026 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | - | 33,939 |
| May 26, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 22,871 |
| May 22, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 41,415 |
| May 21, 2026 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | 0.93% | 24,237 |
| May 20, 2026 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 16,412 |
| May 19, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 13,847 |
| May 18, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 28,574 |
| May 15, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 20,933 |
| May 14, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 17,364 |
| May 13, 2026 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 17,478 |
| May 12, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.72% | 18,462 |
| May 11, 2026 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 17,656 |
| May 8, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 2.70% | 27,447 |
| May 7, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | - | 10,489 |
| May 6, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 33,752 |
| May 5, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 34,489 |
| May 4, 2026 | 1.18 | 1.24 | 1.15 | 1.16 | 1.16 | -2.52% | 12,043 |
| May 1, 2026 | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | - | 24,892 |
| Apr 30, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 9.17% | 17,588 |
| Apr 29, 2026 | 1.09 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 34,443 |
| Apr 28, 2026 | 1.07 | 1.21 | 1.07 | 1.11 | 1.11 | 1.83% | 33,149 |
| Apr 27, 2026 | 1.15 | 1.22 | 1.08 | 1.09 | 1.09 | -7.63% | 62,180 |
| Apr 24, 2026 | 1.23 | 1.24 | 1.13 | 1.18 | 1.18 | -4.07% | 29,545 |
| Apr 23, 2026 | 1.27 | 1.31 | 1.19 | 1.23 | 1.23 | -5.38% | 36,222 |
| Apr 22, 2026 | 1.27 | 1.35 | 1.22 | 1.30 | 1.30 | 7.44% | 58,100 |
| Apr 21, 2026 | 1.17 | 1.36 | 1.15 | 1.21 | 1.21 | 7.08% | 110,868 |
| Apr 20, 2026 | 1.10 | 1.18 | 1.09 | 1.13 | 1.13 | - | 25,414 |
| Apr 17, 2026 | 1.10 | 1.20 | 1.10 | 1.13 | 1.13 | 2.73% | 52,245 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.03 | 1.10 | 1.10 | -4.35% | 138,543 |
| Apr 15, 2026 | 1.14 | 1.20 | 1.07 | 1.15 | 1.15 | 9.52% | 69,691 |
| Apr 14, 2026 | 1.09 | 1.15 | 1.00 | 1.05 | 1.05 | -2.78% | 69,873 |
| Apr 13, 2026 | 0.99 | 1.12 | 0.99 | 1.08 | 1.08 | 6.93% | 50,797 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -2.88% | 22,500 |
| Apr 9, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 19,016 |
| Apr 8, 2026 | 1.07 | 1.15 | 1.02 | 1.04 | 1.04 | -0.95% | 92,074 |
| Apr 7, 2026 | 0.94 | 1.07 | 0.93 | 1.05 | 1.05 | 15.38% | 154,417 |
| Apr 6, 2026 | 1.01 | 1.04 | 0.91 | 0.91 | 0.91 | -5.13% | 82,655 |
| Apr 2, 2026 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -5.03% | 30,579 |
| Apr 1, 2026 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | 2.00% | 46,129 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.92 | 0.99 | 0.99 | 4.23% | 33,553 |
| Mar 30, 2026 | 0.98 | 1.05 | 0.90 | 0.95 | 0.95 | -3.55% | 107,809 |