(SSO)
AMEX: SSO
· Real-Time Price · USD
105.01
-0.57 (-0.54%)
At close: Aug 15, 2025, 3:56 PM
104.85
-0.15%
After-hours: Aug 15, 2025, 04:10 PM EDT
SSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 104.88 | 105.79 | 104.74 | 105.58 | 105.58 | 0.00% | 2,703,702 |
| 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 |
| Aug 7, 2025 | 102.87 | 103.10 | 100.59 | 101.61 | 101.61 | -0.14% | 5,330,400 |
| Aug 6, 2025 | 100.58 | 102.00 | 100.31 | 101.75 | 101.75 | 1.47% | 1,615,600 |
| Aug 5, 2025 | 101.50 | 101.75 | 99.97 | 100.28 | 100.28 | -0.98% | 1,670,337 |
| Aug 4, 2025 | 99.57 | 101.30 | 99.55 | 101.27 | 101.27 | 3.01% | 2,527,636 |
| Aug 1, 2025 | 99.80 | 99.81 | 97.57 | 98.31 | 98.31 | -3.31% | 4,080,000 |
| Jul 31, 2025 | 104.09 | 104.22 | 101.29 | 101.68 | 101.68 | -0.83% | 2,116,500 |
| Jul 30, 2025 | 102.99 | 103.53 | 101.56 | 102.53 | 102.53 | -0.22% | 4,298,000 |
| Jul 29, 2025 | 103.79 | 103.87 | 102.48 | 102.76 | 102.76 | -0.55% | 1,763,000 |
| Jul 28, 2025 | 103.52 | 103.69 | 102.90 | 103.33 | 103.33 | -0.06% | 1,523,309 |
| Jul 25, 2025 | 102.77 | 103.57 | 102.68 | 103.39 | 103.39 | 0.75% | 4,071,305 |
| Jul 24, 2025 | 102.64 | 103.13 | 102.44 | 102.62 | 102.62 | 0.09% | 1,146,723 |
| Jul 23, 2025 | 101.69 | 102.53 | 101.10 | 102.53 | 102.53 | 1.68% | 1,687,000 |
| Jul 22, 2025 | 100.90 | 101.08 | 99.97 | 100.84 | 100.84 | 0.02% | 2,784,100 |
| Jul 21, 2025 | 100.82 | 101.71 | 100.67 | 100.82 | 100.82 | 0.36% | 1,252,731 |
| Jul 18, 2025 | 101.00 | 101.02 | 100.10 | 100.46 | 100.46 | -0.20% | 1,431,720 |