(SSO)
AMEX: SSO
· Real-Time Price · USD
106.37
0.51 (0.48%)
At close: Sep 08, 2025, 3:59 PM
106.48
0.10%
After-hours: Sep 08, 2025, 07:59 PM EDT
SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.25 | 107.50 | 104.60 | 105.86 | 105.86 | -0.58% | 2,221,631 |
| Sep 4, 2025 | 105.01 | 106.53 | 104.68 | 106.48 | 106.48 | 1.65% | 1,470,022 |
| Sep 3, 2025 | 104.45 | 104.95 | 103.74 | 104.75 | 104.75 | 1.02% | 1,847,142 |
| Sep 2, 2025 | 102.78 | 103.74 | 101.94 | 103.69 | 103.69 | -1.51% | 2,895,400 |
| Aug 29, 2025 | 106.08 | 106.17 | 104.66 | 105.28 | 105.28 | -1.22% | 1,738,500 |
| Aug 28, 2025 | 106.07 | 106.78 | 105.44 | 106.58 | 106.58 | 0.67% | 1,485,740 |
| Aug 27, 2025 | 105.19 | 106.11 | 105.16 | 105.87 | 105.87 | 0.46% | 1,391,500 |
| Aug 26, 2025 | 104.44 | 105.52 | 104.25 | 105.39 | 105.39 | 0.80% | 1,425,800 |
| Aug 25, 2025 | 105.05 | 105.47 | 104.53 | 104.55 | 104.55 | -0.87% | 1,545,635 |
| Aug 22, 2025 | 103.06 | 105.88 | 102.90 | 105.47 | 105.47 | 3.00% | 3,409,118 |
| Aug 21, 2025 | 102.61 | 103.18 | 101.84 | 102.40 | 102.40 | -0.80% | 1,834,620 |
| Aug 20, 2025 | 103.65 | 103.73 | 101.57 | 103.23 | 103.23 | -0.54% | 5,453,213 |
| Aug 19, 2025 | 104.90 | 105.21 | 103.40 | 103.79 | 103.79 | -1.12% | 2,481,900 |
| Aug 18, 2025 | 104.84 | 105.17 | 104.61 | 104.97 | 104.97 | -0.09% | 1,787,200 |
| Aug 15, 2025 | 105.89 | 105.90 | 104.73 | 105.06 | 105.06 | -0.49% | 1,313,038 |
| Aug 14, 2025 | 104.88 | 105.79 | 104.74 | 105.58 | 105.58 | 0.00% | 2,715,500 |
| Aug 13, 2025 | 105.59 | 105.99 | 104.87 | 105.58 | 105.58 | 0.69% | 1,524,900 |
| Aug 12, 2025 | 103.45 | 104.92 | 102.98 | 104.86 | 104.86 | 2.12% | 1,494,648 |
| Aug 11, 2025 | 103.22 | 103.68 | 102.29 | 102.68 | 102.68 | -0.41% | 1,299,700 |
| Aug 8, 2025 | 102.15 | 103.28 | 102.06 | 103.10 | 103.10 | 1.47% | 1,333,740 |