SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
0.9345
-0.0655 (-6.55%)
At close: Jul 20, 2026, 4:00 PM EDT
0.9348
+0.0003 (0.03%)
After-hours: Jul 20, 2026, 7:51 PM EDT
SOS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -6.55% | 31,938 |
| Jul 17, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 17,838 |
| Jul 16, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 12,744 |
| Jul 15, 2026 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 0.98% | 10,000 |
| Jul 14, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 11,640 |
| Jul 13, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | -0.98% | 19,020 |
| Jul 10, 2026 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 27,413 |
| Jul 9, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 6,403 |
| Jul 8, 2026 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 13,703 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 16,078 |
| Jul 6, 2026 | 1.06 | 1.11 | 1.01 | 1.05 | 1.05 | -0.94% | 26,326 |
| Jul 2, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 3.92% | 6,425 |
| Jul 1, 2026 | 0.99 | 1.13 | 0.99 | 1.02 | 1.02 | 2.00% | 31,653 |
| Jun 30, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 4,373 |
| Jun 29, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 16,127 |
| Jun 26, 2026 | 1.01 | 1.16 | 1.00 | 1.05 | 1.05 | - | 35,809 |
| Jun 25, 2026 | 1.09 | 1.14 | 1.05 | 1.05 | 1.05 | -1.87% | 13,286 |
| Jun 24, 2026 | 1.09 | 1.18 | 1.05 | 1.07 | 1.07 | -3.60% | 71,216 |
| Jun 23, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | 1.83% | 25,241 |
| Jun 22, 2026 | 1.00 | 1.17 | 0.98 | 1.09 | 1.09 | 9.00% | 155,328 |
| Jun 18, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 7,044 |
| Jun 17, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | - | 21,113 |
| Jun 16, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 34,508 |
| Jun 15, 2026 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 4.17% | 22,299 |
| Jun 12, 2026 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -2.54% | 12,950 |
| Jun 11, 2026 | 0.97 | 1.03 | 0.95 | 0.99 | 0.99 | -0.51% | 33,659 |
| Jun 10, 2026 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | 3.13% | 66,927 |
| 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 |