SOS Limited (SOS)
NYSE: SOS
· Real-Time Price · USD
2.06
-0.07 (-3.29%)
At close: Oct 03, 2025, 3:59 PM
2.07
0.49%
After-hours: Oct 03, 2025, 07:31 PM EDT
SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.03 | 2.29 | 1.80 | 2.11 | 2.11 | -0.94% | 381,258 |
| Oct 2, 2025 | 2.07 | 2.14 | 2.00 | 2.13 | 2.13 | 2.90% | 145,800 |
| Oct 1, 2025 | 1.85 | 2.10 | 1.85 | 2.07 | 2.07 | 5.61% | 144,736 |
| Sep 30, 2025 | 1.96 | 2.00 | 1.83 | 1.96 | 1.96 | -2.97% | 205,800 |
| Sep 29, 2025 | 2.20 | 2.35 | 1.83 | 2.02 | 2.02 | 3.59% | 1,284,220 |
| Sep 26, 2025 | 2.00 | 2.06 | 1.80 | 1.95 | 1.95 | -3.94% | 4,849,349 |
| Sep 25, 2025 | 2.15 | 2.23 | 2.00 | 2.03 | 2.03 | -4.69% | 168,430 |
| Sep 24, 2025 | 2.38 | 2.48 | 2.06 | 2.13 | 2.13 | -6.99% | 296,183 |
| Sep 23, 2025 | 1.90 | 2.36 | 1.90 | 2.29 | 2.29 | 14.50% | 552,582 |
| Sep 22, 2025 | 1.84 | 2.03 | 1.76 | 2.00 | 2.00 | 5.26% | 254,600 |
| Sep 19, 2025 | 1.78 | 1.97 | 1.74 | 1.90 | 1.90 | 9.20% | 385,206 |
| Sep 18, 2025 | 1.74 | 2.00 | 1.65 | 1.74 | 1.74 | 3.57% | 204,500 |
| Sep 17, 2025 | 1.60 | 1.70 | 1.55 | 1.68 | 1.68 | 0.60% | 93,100 |
| Sep 16, 2025 | 1.60 | 1.72 | 1.50 | 1.67 | 1.67 | 2.45% | 170,931 |
| Sep 15, 2025 | 1.82 | 1.83 | 1.55 | 1.63 | 1.63 | -11.89% | 206,332 |
| Sep 12, 2025 | 1.68 | 1.95 | 1.68 | 1.85 | 1.85 | 5.11% | 268,600 |
| Sep 11, 2025 | 1.74 | 1.90 | 1.65 | 1.76 | 1.76 | 8.64% | 277,335 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.60 | 1.62 | 1.62 | -20.59% | 567,139 |
| Sep 9, 2025 | 1.55 | 2.04 | 1.25 | 2.04 | 2.04 | 70.00% | 8,501,000 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.18 | 1.20 | 1.20 | -1.64% | 90,700 |
Page 1 of 107