SOS Limited (SOS)
NYSE: SOS
· Real-Time Price · USD
2.01
0.81 (67.50%)
At close: Sep 09, 2025, 3:59 PM
SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.55 | 2.04 | 1.25 | 2.04 | 2.04 | 70.00% | 8,366,235 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.18 | 1.20 | 1.20 | -1.64% | 90,700 |
| Sep 5, 2025 | 1.30 | 1.39 | 1.18 | 1.22 | 1.22 | -3.94% | 215,700 |
| Sep 4, 2025 | 1.28 | 1.34 | 1.20 | 1.27 | 1.27 | 0.79% | 74,509 |
| Sep 3, 2025 | 1.28 | 1.30 | 1.17 | 1.26 | 1.26 | -1.56% | 51,599 |
| Sep 2, 2025 | 1.11 | 1.32 | 1.11 | 1.28 | 1.28 | 2.40% | 149,600 |
| Aug 29, 2025 | 1.63 | 1.63 | 1.02 | 1.25 | 1.25 | -23.31% | 1,046,313 |
| Aug 28, 2025 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -2.40% | 109,941 |
| Aug 27, 2025 | 1.70 | 1.75 | 1.63 | 1.67 | 1.67 | 0.00% | 76,500 |
| Aug 26, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 52,100 |
| Aug 25, 2025 | 1.74 | 1.76 | 1.66 | 1.71 | 1.71 | -1.16% | 66,895 |
| Aug 22, 2025 | 1.82 | 1.82 | 1.67 | 1.73 | 1.73 | 0.58% | 94,522 |
| Aug 21, 2025 | 1.65 | 1.82 | 1.65 | 1.72 | 1.72 | -0.58% | 96,900 |
| Aug 20, 2025 | 1.69 | 1.80 | 1.66 | 1.73 | 1.73 | 1.76% | 42,300 |
| Aug 19, 2025 | 1.76 | 1.78 | 1.63 | 1.70 | 1.70 | -4.49% | 113,990 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.75 | 1.78 | 1.78 | -9.64% | 250,760 |
| Aug 15, 2025 | 2.12 | 2.14 | 1.90 | 1.97 | 1.97 | -5.29% | 189,946 |
| Aug 14, 2025 | 2.17 | 2.17 | 1.97 | 2.08 | 2.08 | 1.96% | 163,843 |
| Aug 13, 2025 | 2.10 | 2.18 | 1.95 | 2.04 | 2.04 | -1.45% | 93,900 |
| Aug 12, 2025 | 2.11 | 2.17 | 1.93 | 2.07 | 2.07 | -3.27% | 200,113 |