Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sos Ltd ADR (NY: SOS )

0.9121 -0.0029 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.630 5.800 5.480 5.660 90,925 -0.03(-0.53%)
Jul 28, 2022 5.490 5.770 5.350 5.690 203,304 +0.12(+2.15%)
Jul 27, 2022 5.340 5.680 5.230 5.570 319,047 +0.32(+6.10%)
Jul 26, 2022 5.610 5.650 5.230 5.250 256,658 -0.39(-6.91%)
Jul 25, 2022 6.010 6.220 5.610 5.640 243,223 -0.56(-9.03%)
Jul 22, 2022 6.730 6.822 6.150 6.200 274,896 -0.60(-8.82%)
Jul 21, 2022 6.530 6.850 6.400 6.800 332,273 +0.05(+0.74%)
Jul 20, 2022 6.030 6.920 6.020 6.750 1,355,668 +0.77(+12.88%)
Jul 19, 2022 5.810 6.340 5.510 5.980 2,638,022 +0.20(+3.46%)
Jul 18, 2022 5.210 6.560 5.200 5.780 5,783,646 +0.74(+14.68%)
Jul 15, 2022 5.280 5.350 4.910 5.040 454,562 -0.31(-5.79%)
Jul 14, 2022 5.440 5.570 5.320 5.350 430,405 -0.31(-5.48%)
Jul 13, 2022 6.100 6.240 5.615 5.660 658,441 -0.72(-11.29%)
Jul 12, 2022 6.570 6.690 6.250 6.380 192,819 -0.29(-4.35%)
Jul 11, 2022 7.340 7.400 6.640 6.670 351,026 -0.91(-12.01%)
Jul 08, 2022 8.150 8.180 7.550 7.580 522,741 -0.77(-9.22%)
Jul 07, 2022 8.120 9.130 8.000 8.350 454,539 +0.04(+0.48%)
Jul 06, 2022 7.550 8.470 6.810 8.310 856,854 -0.14(-1.66%)
Jul 05, 2022 8.530 8.600 8.110 8.450 225,375 -0.20(-2.31%)
Jul 01, 2022 9.500 9.650 8.630 8.650 304,685 -0.89(-9.33%)
Jun 30, 2022 8.630 9.695 8.310 9.540 398,101 +0.57(+6.35%)
Jun 29, 2022 9.120 9.120 8.500 8.970 323,833 -0.40(-4.32%)
Jun 28, 2022 10.12 10.28 9.000 9.375 418,767 -0.65(-6.53%)
Jun 27, 2022 10.41 10.50 10.00 10.03 373,747 -0.18(-1.71%)
Jun 24, 2022 10.79 10.79 10.00 10.21 309,187 -0.27(-2.53%)
Jun 23, 2022 11.55 11.55 10.11 10.47 455,654 -0.53(-4.82%)
Jun 22, 2022 14.50 14.45 10.75 11.00 882,418 -4.02(-26.74%)
Jun 21, 2022 15.87 16.50 14.66 15.02 217,371 +0.02(+0.10%)
Jun 17, 2022 14.00 15.74 14.00 15.00 252,378 +0.83(+5.86%)
Jun 16, 2022 14.79 15.25 14.17 14.17 150,471 -1.40(-9.02%)
Jun 15, 2022 15.00 16.23 15.00 15.57 149,139 +0.33(+2.20%)
Jun 14, 2022 16.00 16.37 15.05 15.24 158,740 -0.26(-1.68%)
Jun 13, 2022 16.68 17.35 15.50 15.50 238,547 -2.99(-16.17%)
Jun 10, 2022 19.15 19.82 18.15 18.49 159,406 -1.77(-8.71%)
Jun 09, 2022 19.00 24.98 18.00 20.25 664,407 +1.04(+5.39%)
Jun 08, 2022 17.50 20.29 17.50 19.22 156,952 +1.49(+8.40%)
Jun 07, 2022 17.50 17.73 17.06 17.73 68,199 -0.09(-0.53%)
Jun 06, 2022 18.95 19.29 17.57 17.82 68,284 -0.42(-2.30%)
Jun 03, 2022 19.00 19.34 18.12 18.25 61,589 -1.12(-5.81%)
Jun 02, 2022 18.30 19.66 18.12 19.37 55,723 +0.89(+4.84%)
Jun 01, 2022 20.00 20.08 18.20 18.48 79,183 -0.72(-3.78%)
May 31, 2022 19.00 20.05 18.51 19.20 235,695 +1.19(+6.61%)
May 27, 2022 17.98 18.50 17.52 18.01 103,605 +0.19(+1.07%)
May 26, 2022 17.00 18.09 16.55 17.82 122,339 +0.81(+4.76%)
May 25, 2022 16.90 17.50 16.40 17.01 78,636 +0.31(+1.83%)
May 24, 2022 17.80 17.80 16.62 16.70 147,544 -1.51(-8.26%)
May 23, 2022 18.57 18.90 17.66 18.21 112,096 -0.22(-1.19%)
May 20, 2022 19.95 19.95 18.05 18.43 122,760 -0.96(-4.98%)
May 19, 2022 19.34 20.00 18.90 19.39 78,003 -0.02(-0.10%)
May 18, 2022 20.00 20.45 19.11 19.41 97,909 -0.92(-4.52%)
May 17, 2022 19.83 20.50 19.56 20.34 87,091 +0.89(+4.58%)
May 16, 2022 20.00 20.72 19.05 19.45 136,268 -0.52(-2.60%)
May 13, 2022 19.25 20.38 18.68 19.96 184,904 +1.52(+8.27%)
May 12, 2022 18.00 19.00 17.50 18.44 158,201 -0.20(-1.05%)
May 11, 2022 19.34 20.00 18.64 18.64 160,218 -1.62(-8.00%)
May 10, 2022 21.50 21.61 19.50 20.25 147,678 +0.16(+0.82%)
May 09, 2022 21.50 21.75 20.05 20.09 160,895 -2.45(-10.85%)
May 06, 2022 23.08 23.20 21.59 22.54 154,394 -1.07(-4.51%)
May 05, 2022 25.00 25.00 22.80 23.60 252,030 -2.36(-9.11%)
May 04, 2022 25.74 26.26 23.61 25.96 254,449 +0.57(+2.24%)
May 03, 2022 27.00 28.82 25.00 25.39 720,776 -4.11(-13.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.