SOS Limited (SOS)
NYSE: SOS
· Real-Time Price · USD
2.05
0.01 (0.49%)
At close: Aug 14, 2025, 3:59 PM
2.08
1.59%
Pre-market: Aug 15, 2025, 08:37 AM EDT
SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.17 | 2.17 | 1.97 | 2.08 | 2.08 | 1.96% | 162,119 |
| 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 |
| Aug 11, 2025 | 2.33 | 2.41 | 2.02 | 2.14 | 2.14 | -5.73% | 119,000 |
| Aug 8, 2025 | 2.50 | 2.50 | 2.20 | 2.27 | 2.27 | -6.97% | 146,294 |
| Aug 7, 2025 | 2.50 | 2.54 | 2.40 | 2.44 | 2.44 | -2.79% | 72,519 |
| Aug 6, 2025 | 2.55 | 2.60 | 2.40 | 2.51 | 2.51 | -1.95% | 83,300 |
| Aug 5, 2025 | 2.73 | 2.77 | 2.46 | 2.56 | 2.56 | -6.23% | 162,400 |
| Aug 4, 2025 | 2.46 | 2.89 | 2.44 | 2.73 | 2.73 | 10.53% | 326,228 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.25 | 2.47 | 2.47 | -2.37% | 150,500 |
| Jul 31, 2025 | 2.70 | 2.73 | 2.46 | 2.53 | 2.53 | -7.33% | 384,200 |
| Jul 30, 2025 | 3.60 | 3.70 | 2.60 | 2.73 | 2.73 | -54.50% | 1,481,100 |
| Jul 29, 2025 | 6.50 | 6.64 | 5.91 | 6.00 | 6.00 | -11.50% | 74,611 |
| Jul 28, 2025 | 6.87 | 7.14 | 6.68 | 6.78 | 6.78 | -3.56% | 26,200 |
| Jul 25, 2025 | 7.00 | 7.03 | 6.70 | 7.03 | 7.03 | -0.57% | 24,800 |
| Jul 24, 2025 | 7.43 | 7.70 | 6.85 | 7.07 | 7.07 | -8.42% | 36,343 |
| Jul 23, 2025 | 7.79 | 7.85 | 7.34 | 7.72 | 7.72 | -2.03% | 28,100 |
| Jul 22, 2025 | 8.07 | 8.26 | 7.50 | 7.88 | 7.88 | -4.14% | 66,800 |
| Jul 21, 2025 | 8.39 | 8.62 | 8.10 | 8.22 | 8.22 | 1.11% | 67,200 |
| Jul 18, 2025 | 8.92 | 8.92 | 8.10 | 8.13 | 8.13 | 0.74% | 113,800 |