SOS Limited (SOS)
5.00
0.44 (9.65%)
At close: Apr 03, 2025, 3:59 PM
5.00
0.00%
Pre-market: Apr 04, 2025, 04:05 AM EDT
SOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.26 | 5.00 | 4.26 | 5.00 | 0.44 | 9.65% | 40,397 |
| Apr 2, 2025 | 4.38 | 4.61 | 4.38 | 4.56 | -0.08 | -1.72% | 2,800 |
| Apr 1, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | -1.81 | -28.06% | 5,094 |
| Mar 31, 2025 | 5.68 | 6.59 | 5.67 | 6.45 | 0.95 | 17.27% | 23,078 |
| Mar 28, 2025 | 5.56 | 5.69 | 5.45 | 5.50 | -0.56 | -9.24% | 5,807 |
| Mar 27, 2025 | 6.19 | 6.19 | 6.01 | 6.06 | -0.08 | -1.30% | 4,706 |
| Mar 26, 2025 | 6.24 | 6.30 | 6.14 | 6.14 | -0.06 | -0.97% | 13,409 |
| Mar 25, 2025 | 6.32 | 6.64 | 6.20 | 6.20 | -0.32 | -4.91% | 5,466 |
| Mar 24, 2025 | 6.64 | 6.85 | 6.44 | 6.52 | 0.07 | 1.09% | 6,831 |
| Mar 21, 2025 | 6.44 | 6.59 | 6.32 | 6.45 | -0.11 | -1.68% | 1,309 |
| Mar 20, 2025 | 6.60 | 6.62 | 6.41 | 6.56 | -0.01 | -0.15% | 5,997 |
| Mar 19, 2025 | 6.23 | 6.59 | 6.23 | 6.57 | 0.01 | 0.15% | 8,363 |
| Mar 18, 2025 | 6.24 | 6.56 | 6.24 | 6.56 | -0.03 | -0.46% | 1,746 |
| Mar 17, 2025 | 6.45 | 6.85 | 6.34 | 6.59 | 0.18 | 2.81% | 7,175 |
| Mar 14, 2025 | 6.19 | 6.43 | 6.19 | 6.41 | 0.23 | 3.72% | 5,237 |
| Mar 13, 2025 | 6.56 | 6.56 | 5.89 | 6.18 | -0.34 | -5.21% | 4,579 |
| Mar 12, 2025 | 6.39 | 6.96 | 6.19 | 6.52 | 0.15 | 2.35% | 17,914 |
| Mar 11, 2025 | 6.67 | 6.67 | 6.32 | 6.37 | -0.15 | -2.30% | 7,747 |
| Mar 10, 2025 | 7.18 | 7.18 | 6.41 | 6.52 | 0.49 | 8.13% | 7,240 |
| Mar 7, 2025 | 5.98 | 6.16 | 5.78 | 6.03 | 0.12 | 2.03% | 7,440 |
| Mar 6, 2025 | 6.54 | 6.54 | 5.83 | 5.91 | -0.15 | -2.48% | 4,782 |
| Mar 5, 2025 | 6.16 | 6.16 | 5.70 | 6.06 | 0.36 | 6.32% | 3,398 |
| Mar 4, 2025 | 5.73 | 5.89 | 5.47 | 5.70 | -0.03 | -0.52% | 12,505 |
| Mar 3, 2025 | 6.34 | 6.51 | 5.73 | 5.73 | -0.25 | -4.18% | 6,588 |
| Feb 28, 2025 | 5.86 | 6.17 | 5.71 | 5.98 | 0.59 | 10.95% | 16,826 |
| Feb 27, 2025 | 5.67 | 5.69 | 5.24 | 5.39 | -0.28 | -4.94% | 21,116 |
| Feb 26, 2025 | 5.90 | 6.08 | 5.64 | 5.67 | -0.36 | -5.97% | 13,860 |
| Feb 25, 2025 | 5.82 | 6.08 | 5.40 | 6.03 | 0.16 | 2.73% | 35,928 |
| Feb 24, 2025 | 6.45 | 6.45 | 5.87 | 5.87 | -0.22 | -3.61% | 27,844 |
| Feb 21, 2025 | 6.12 | 6.12 | 5.80 | 6.09 | -0.09 | -1.46% | 15,511 |
| Feb 20, 2025 | 6.24 | 6.55 | 6.14 | 6.18 | 0.18 | 3.00% | 24,946 |
| Feb 19, 2025 | 5.91 | 6.30 | 5.91 | 6.00 | -0.09 | -1.48% | 11,800 |
| Feb 18, 2025 | 6.10 | 6.24 | 5.98 | 6.09 | -0.15 | -2.40% | 12,126 |
| Feb 14, 2025 | 6.16 | 6.38 | 6.01 | 6.24 | 0.13 | 2.13% | 31,821 |
| Feb 13, 2025 | 5.96 | 6.11 | 5.86 | 6.11 | -0.03 | -0.49% | 17,246 |
| Feb 12, 2025 | 6.30 | 6.52 | 5.93 | 6.14 | 0.09 | 1.49% | 34,237 |
| Feb 11, 2025 | 6.32 | 6.32 | 6.01 | 6.05 | -0.35 | -5.47% | 15,261 |
| Feb 10, 2025 | 6.40 | 6.61 | 6.25 | 6.40 | 0.06 | 0.95% | 7,859 |
| Feb 7, 2025 | 6.65 | 6.65 | 6.25 | 6.34 | -0.18 | -2.76% | 20,242 |
| Feb 6, 2025 | 6.60 | 6.76 | 6.52 | 6.52 | -0.13 | -1.95% | 7,436 |
| Feb 5, 2025 | 6.70 | 6.70 | 6.52 | 6.65 | 0.00 | 0.00% | 10,647 |
| Feb 4, 2025 | 6.94 | 6.94 | 6.52 | 6.65 | -0.14 | -2.06% | 20,600 |
| Feb 3, 2025 | 6.69 | 6.99 | 6.00 | 6.79 | -0.07 | -1.02% | 23,146 |
| Jan 31, 2025 | 7.00 | 7.12 | 6.73 | 6.86 | -0.07 | -1.01% | 22,040 |
| Jan 30, 2025 | 7.01 | 7.01 | 6.80 | 6.93 | -0.05 | -0.72% | 11,900 |
| Jan 29, 2025 | 7.01 | 7.16 | 6.70 | 6.98 | -0.03 | -0.43% | 22,818 |
| Jan 28, 2025 | 7.15 | 7.15 | 6.93 | 7.01 | -0.07 | -0.99% | 10,026 |
| Jan 27, 2025 | 7.50 | 7.50 | 6.92 | 7.08 | -0.50 | -6.60% | 28,318 |
| Jan 24, 2025 | 7.51 | 7.67 | 7.37 | 7.58 | 0.05 | 0.66% | 17,271 |
| Jan 23, 2025 | 7.28 | 7.55 | 7.28 | 7.53 | 0.02 | 0.27% | 11,221 |