U.S. markets closed

SOS Limited (SOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.25-0.05 (-0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20215.315.675.155.255.2544,632,100
Apr 08, 20215.345.495.075.305.3061,039,500
Apr 07, 20215.836.175.235.785.78353,933,700
Apr 06, 20214.624.634.224.504.5066,269,600
Apr 05, 20214.884.934.654.784.7832,072,100
Apr 01, 20214.985.254.824.824.8247,901,500
Mar 31, 20214.945.194.824.984.9853,872,600
Mar 30, 20214.695.094.485.015.01100,400,300
Mar 29, 20216.206.385.485.605.6043,250,800
Mar 26, 20216.226.225.826.116.1121,413,000
Mar 25, 20215.186.205.186.096.0935,392,200
Mar 24, 20217.437.445.946.096.0966,733,300
Mar 23, 20216.837.136.366.486.4828,814,300
Mar 22, 20217.587.596.606.906.9044,812,500
Mar 19, 20217.768.077.527.677.6751,141,400
Mar 18, 20217.588.867.417.507.5097,936,200
Mar 17, 20216.637.986.607.817.8151,394,700
Mar 16, 20217.767.886.807.157.1548,252,900
Mar 15, 20217.308.657.308.168.16122,922,700
Mar 12, 20216.107.075.886.636.6366,113,600
Mar 11, 20216.346.796.066.546.5456,252,500
Mar 10, 20216.917.096.136.336.3380,245,500
Mar 09, 20216.226.885.656.666.66101,470,200
Mar 08, 20216.496.535.305.505.5076,555,800
Mar 05, 20217.007.245.276.506.5083,973,100
Mar 04, 20217.528.186.506.926.9288,193,600
Mar 03, 20217.179.256.548.178.17326,263,200
Mar 02, 20217.948.506.506.806.80127,422,100
Mar 01, 20216.067.325.886.696.69185,005,800
Feb 26, 20215.916.604.214.774.77135,905,000
Feb 25, 20216.937.005.756.046.04107,896,200
Feb 24, 20218.608.687.297.587.5858,224,900
Feb 23, 20218.668.896.327.677.6760,170,500
Feb 22, 202110.3211.709.769.839.8348,511,800
Feb 19, 202111.3612.4510.5711.2711.2766,414,500
Feb 18, 202111.0312.4510.5210.6510.6574,075,700
Feb 17, 202115.0115.888.8512.8012.80197,473,900
Feb 16, 20219.6913.699.6111.8411.84181,376,300
Feb 12, 20215.487.765.307.447.44145,098,700
Feb 11, 20214.247.184.186.326.32143,963,200
Feb 10, 20214.084.133.753.973.9719,514,000
Feb 09, 20213.804.413.264.214.2173,015,500
Feb 08, 20214.194.353.844.054.0531,247,200
Feb 05, 20213.984.353.603.883.8833,389,100
Feb 04, 20213.463.733.103.483.4816,696,200
Feb 03, 20213.173.612.983.343.3422,153,600
Feb 02, 20212.913.302.563.223.2227,417,200
Feb 01, 20213.003.012.702.802.8014,416,500
Jan 29, 20212.823.252.413.043.0476,997,900
Jan 28, 20212.522.532.152.402.4017,413,900
Jan 27, 20212.052.941.962.222.2249,278,100
Jan 26, 20212.292.322.122.122.128,406,400
Jan 25, 20212.282.322.132.242.249,571,900
Jan 22, 20212.052.142.012.112.116,260,800
Jan 21, 20212.052.091.922.012.019,961,700
Jan 20, 20212.162.252.052.142.149,002,600
Jan 19, 20212.442.472.252.292.2915,740,000
Jan 15, 20212.352.402.102.172.1727,496,400
Jan 14, 20212.563.302.442.772.7734,598,200
Jan 13, 20212.522.532.202.332.337,991,500
Jan 12, 20212.162.502.002.262.268,914,100
Jan 11, 20211.882.371.782.292.2916,887,000
Jan 08, 20211.902.141.631.891.8938,612,700
Jan 07, 20213.064.102.803.073.07101,060,200
Jan 06, 20211.472.041.431.721.7223,472,400
Jan 05, 20211.411.441.301.391.39422,800
Jan 04, 20211.481.481.401.441.44375,100
Dec 31, 20201.391.491.371.481.48403,300
Dec 30, 20201.321.481.301.451.451,282,000
Dec 29, 20201.331.541.271.411.412,491,000
Dec 28, 20201.291.311.251.311.311,011,600
Dec 24, 20201.281.301.221.261.26787,700
Dec 23, 20201.261.291.211.261.261,287,100
Dec 22, 20201.371.431.251.301.304,754,000
Dec 21, 20202.272.652.042.132.132,390,600
Dec 18, 20202.042.102.022.062.0687,700
Dec 17, 20202.122.202.002.032.03255,900
Dec 16, 20202.262.751.982.072.071,798,300
Dec 15, 20202.102.392.022.202.20826,000
Dec 14, 20202.082.202.002.122.12117,700
Dec 11, 20202.082.081.952.052.0578,700
Dec 10, 20202.002.062.002.032.0353,800
Dec 09, 20202.092.141.992.002.0043,300
Dec 08, 20202.192.191.992.082.08111,200
Dec 07, 20202.122.212.062.172.17109,800
Dec 04, 20202.022.151.952.102.10121,100
Dec 03, 20201.982.161.902.082.08161,200
Dec 02, 20201.992.011.851.901.90106,600
Dec 01, 20202.112.121.951.991.99122,500
Nov 30, 20202.062.221.992.122.12232,600
Nov 27, 20202.012.061.982.002.0074,900
Nov 25, 20202.012.151.932.062.06236,900
Nov 24, 20201.872.151.852.072.07406,500
Nov 23, 20201.931.931.841.901.90145,700
Nov 20, 20201.961.961.881.911.9186,700
Nov 19, 20202.062.081.932.012.0183,800
Nov 18, 20202.142.142.032.062.0635,700
Nov 17, 20202.132.202.062.112.1155,200
Nov 16, 20202.152.202.082.172.1765,800
Nov 13, 20202.082.122.022.032.0350,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...