SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
0.7899
-0.0153 (-1.90%)
Aug 10, 2026, 4:00 PM EDT - Market closed
SOS Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.80 | 0.84 | 0.78 | 0.79 | 0.79 | -1.90% | 13,896 |
| Aug 7, 2026 | 0.81 | 0.84 | 0.75 | 0.81 | 0.81 | 0.65% | 28,277 |
| Aug 6, 2026 | 0.86 | 0.87 | 0.80 | 0.80 | 0.80 | 2.05% | 67,807 |
| Aug 5, 2026 | 0.87 | 0.93 | 0.78 | 0.78 | 0.78 | -12.40% | 49,126 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.83 | 0.89 | 0.89 | 6.17% | 50,853 |
| Aug 3, 2026 | 0.91 | 0.92 | 0.84 | 0.84 | 0.84 | -7.98% | 52,271 |
| Jul 31, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | -3.97% | 9,860 |
| Jul 30, 2026 | 0.93 | 1.01 | 0.93 | 0.95 | 0.95 | 1.06% | 14,474 |
| Jul 29, 2026 | 0.93 | 1.01 | 0.93 | 0.94 | 0.94 | -3.59% | 28,249 |
| Jul 28, 2026 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -1.16% | 10,279 |
| Jul 27, 2026 | 1.04 | 1.05 | 0.93 | 0.99 | 0.99 | -0.95% | 13,096 |
| Jul 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 4,862 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 12,427 |
| Jul 22, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 4.43% | 51,581 |
| Jul 21, 2026 | 0.93 | 1.09 | 0.93 | 1.02 | 1.02 | 8.61% | 86,273 |
| 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 |