SOS Limited (SOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2900 | 1.2900 | 1.1100 | 1.1800 | 1.1800 | 220,600 |
| Apr 25, 2024 | 1.1400 | 1.2800 | 1.1200 | 1.2800 | 1.2800 | 210,000 |
| Apr 24, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 84,200 |
| Apr 23, 2024 | 1.1000 | 1.1600 | 1.0930 | 1.1100 | 1.1100 | 164,100 |
| Apr 22, 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1500 | 1.1500 | 204,200 |
| Apr 19, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 129,100 |
| Apr 18, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 106,800 |
| Apr 17, 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1100 | 1.1100 | 177,500 |
| Apr 16, 2024 | 1.1000 | 1.1960 | 1.0700 | 1.1600 | 1.1600 | 214,400 |
| Apr 15, 2024 | 1.1900 | 1.1900 | 1.0500 | 1.1000 | 1.1000 | 276,100 |
| Apr 12, 2024 | 1.2800 | 1.3100 | 1.1210 | 1.1700 | 1.1700 | 526,300 |
| Apr 11, 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 205,000 |
| Apr 10, 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 195,700 |
| Apr 09, 2024 | 1.3400 | 1.4200 | 1.2700 | 1.3600 | 1.3600 | 200,100 |
| Apr 08, 2024 | 1.3200 | 1.4100 | 1.2600 | 1.3100 | 1.3100 | 431,700 |
| Apr 05, 2024 | 1.2900 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 193,100 |
| Apr 04, 2024 | 1.3700 | 1.4100 | 1.2700 | 1.3300 | 1.3300 | 285,700 |
| Apr 03, 2024 | 1.3600 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 147,900 |
| Apr 02, 2024 | 1.4500 | 1.4900 | 1.3200 | 1.3600 | 1.3600 | 382,700 |
| Apr 01, 2024 | 1.6600 | 1.6800 | 1.4500 | 1.5100 | 1.5100 | 407,400 |
| Mar 28, 2024 | 1.5300 | 1.6900 | 1.4800 | 1.6900 | 1.6900 | 548,200 |
| Mar 27, 2024 | 1.4200 | 1.5200 | 1.3800 | 1.5100 | 1.5100 | 268,200 |
| Mar 26, 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 287,800 |
| Mar 25, 2024 | 1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 214,800 |
| Mar 22, 2024 | 1.4900 | 1.4900 | 1.3300 | 1.3600 | 1.3600 | 286,700 |
| Mar 21, 2024 | 1.4600 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 315,900 |
| Mar 20, 2024 | 1.4500 | 1.5000 | 1.3600 | 1.4500 | 1.4500 | 274,100 |
| Mar 19, 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 500,800 |
| Mar 18, 2024 | 1.3900 | 1.5200 | 1.3600 | 1.4400 | 1.4400 | 883,800 |
| Mar 15, 2024 | 1.4000 | 1.4700 | 1.3000 | 1.4700 | 1.4700 | 1,020,400 |
| Mar 14, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 1,129,000 |
| Mar 13, 2024 | 1.5200 | 2.1100 | 1.4100 | 1.4800 | 1.4800 | 4,422,600 |
| Mar 12, 2024 | 2.1400 | 2.2800 | 2.0000 | 2.1300 | 2.1300 | 855,500 |
| Mar 11, 2024 | 2.2500 | 2.4800 | 2.0000 | 2.0500 | 2.0500 | 1,040,900 |
| Mar 08, 2024 | 2.2500 | 2.5500 | 2.1700 | 2.2700 | 2.2700 | 961,600 |
| Mar 07, 2024 | 2.6500 | 2.6500 | 1.8900 | 2.1600 | 2.1600 | 1,738,100 |
| Mar 06, 2024 | 3.1500 | 3.1640 | 2.3700 | 2.5400 | 2.5400 | 1,534,400 |
| Mar 05, 2024 | 3.2300 | 3.3400 | 3.0000 | 3.0500 | 3.0500 | 468,600 |
| Mar 04, 2024 | 3.6000 | 3.6700 | 3.2400 | 3.3400 | 3.3400 | 452,900 |
| Mar 01, 2024 | 3.5200 | 3.6000 | 3.4000 | 3.5200 | 3.5200 | 158,900 |
| Feb 29, 2024 | 3.7100 | 3.7500 | 3.4200 | 3.5300 | 3.5300 | 110,400 |
| Feb 28, 2024 | 3.7200 | 3.9800 | 3.5100 | 3.6600 | 3.6600 | 293,000 |
| Feb 27, 2024 | 3.9100 | 4.0380 | 3.6200 | 3.8200 | 3.8200 | 217,600 |
| Feb 26, 2024 | 3.3600 | 3.8450 | 3.3600 | 3.7400 | 3.7400 | 174,600 |
| Feb 23, 2024 | 3.3700 | 3.4700 | 3.2000 | 3.3900 | 3.3900 | 60,400 |
| Feb 22, 2024 | 3.4900 | 3.5450 | 3.3800 | 3.4700 | 3.4700 | 50,000 |
| Feb 21, 2024 | 3.5400 | 3.5850 | 3.4300 | 3.4400 | 3.4400 | 58,000 |
| Feb 20, 2024 | 3.8200 | 3.8200 | 3.5350 | 3.6400 | 3.6400 | 89,100 |
| Feb 16, 2024 | 3.8800 | 3.9400 | 3.7000 | 3.7100 | 3.7100 | 61,300 |
| Feb 15, 2024 | 3.9700 | 4.0350 | 3.7800 | 3.8800 | 3.8800 | 135,300 |
| Feb 14, 2024 | 3.5900 | 3.9500 | 3.5900 | 3.9200 | 3.9200 | 191,200 |
| Feb 13, 2024 | 3.6500 | 3.6510 | 3.3300 | 3.4500 | 3.4500 | 123,400 |
| Feb 12, 2024 | 3.9000 | 4.1900 | 3.6800 | 3.7500 | 3.7500 | 319,500 |
| Feb 09, 2024 | 3.6000 | 3.9000 | 3.5500 | 3.8900 | 3.8900 | 236,700 |
| Feb 08, 2024 | 3.1400 | 3.4800 | 3.1400 | 3.4600 | 3.4600 | 133,600 |
| Feb 07, 2024 | 3.1800 | 3.3000 | 3.0300 | 3.1400 | 3.1400 | 87,400 |
| Feb 06, 2024 | 3.0100 | 3.2000 | 3.0100 | 3.1800 | 3.1800 | 142,500 |
| Feb 05, 2024 | 3.2100 | 3.2800 | 2.9000 | 3.0000 | 3.0000 | 200,500 |
| Feb 02, 2024 | 3.3300 | 3.4770 | 3.2000 | 3.2500 | 3.2500 | 138,600 |
| Feb 01, 2024 | 3.7000 | 3.7130 | 3.3400 | 3.4400 | 3.4400 | 170,600 |
| Jan 31, 2024 | 3.6500 | 3.8780 | 3.5500 | 3.6200 | 3.6200 | 101,400 |
| Jan 30, 2024 | 3.9600 | 4.0200 | 3.6170 | 3.6800 | 3.6800 | 122,900 |
| Jan 29, 2024 | 3.8800 | 4.1280 | 3.7700 | 3.9600 | 3.9600 | 163,600 |
| Jan 26, 2024 | 3.7500 | 3.9900 | 3.6400 | 3.8800 | 3.8800 | 144,100 |
| Jan 25, 2024 | 3.7200 | 3.7580 | 3.5000 | 3.6400 | 3.6400 | 109,900 |
| Jan 24, 2024 | 3.8400 | 3.9190 | 3.7000 | 3.7500 | 3.7500 | 80,600 |
| Jan 23, 2024 | 4.0200 | 4.0200 | 3.7000 | 3.8400 | 3.8400 | 80,600 |
| Jan 22, 2024 | 3.9300 | 4.1500 | 3.8200 | 4.0200 | 4.0200 | 94,900 |
| Jan 19, 2024 | 3.7900 | 4.1500 | 3.6490 | 3.9200 | 3.9200 | 92,200 |
| Jan 18, 2024 | 4.0600 | 4.1500 | 3.7600 | 3.8000 | 3.8000 | 90,700 |
| Jan 17, 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9900 | 3.9900 | 79,600 |
| Jan 16, 2024 | 4.2100 | 4.2100 | 3.9300 | 4.1400 | 4.1400 | 99,900 |
| Jan 12, 2024 | 4.3800 | 4.4030 | 3.8200 | 3.8700 | 3.8700 | 245,300 |
| Jan 11, 2024 | 4.7900 | 4.9500 | 4.1000 | 4.3900 | 4.3900 | 365,700 |
| Jan 10, 2024 | 4.6400 | 4.8220 | 4.3000 | 4.4000 | 4.4000 | 181,500 |
| Jan 09, 2024 | 4.7600 | 5.1500 | 4.5100 | 4.6500 | 4.6500 | 166,200 |
| Jan 08, 2024 | 4.5800 | 5.2400 | 4.4000 | 5.0000 | 5.0000 | 302,500 |
| Jan 05, 2024 | 4.7300 | 4.9400 | 4.5000 | 4.5800 | 4.5800 | 119,400 |
| Jan 04, 2024 | 4.6200 | 4.9900 | 4.5900 | 4.7500 | 4.7500 | 225,100 |
| Jan 03, 2024 | 4.4000 | 4.8500 | 4.3000 | 4.5500 | 4.5500 | 184,700 |
| Jan 02, 2024 | 5.1900 | 5.2700 | 4.7500 | 4.8900 | 4.8900 | 414,800 |
| Dec 29, 2023 | 5.8900 | 6.1650 | 4.6000 | 4.6000 | 4.6000 | 642,300 |
| Dec 28, 2023 | 6.7600 | 6.7670 | 5.5600 | 5.8700 | 5.8700 | 632,000 |
| Dec 27, 2023 | 5.7600 | 6.8800 | 5.6600 | 6.7500 | 6.7500 | 890,200 |
| Dec 26, 2023 | 5.6500 | 5.6800 | 5.1100 | 5.6300 | 5.6300 | 531,100 |
| Dec 22, 2023 | 4.8100 | 5.6600 | 4.5000 | 5.2900 | 5.2900 | 647,000 |
| Dec 21, 2023 | 4.9000 | 4.9700 | 4.4650 | 4.7200 | 4.7200 | 351,200 |
| Dec 20, 2023 | 3.8800 | 5.3450 | 3.8770 | 4.5700 | 4.5700 | 1,271,600 |
| Dec 19, 2023 | 3.6600 | 3.9400 | 3.5700 | 3.9300 | 3.9300 | 194,900 |
| Dec 18, 2023 | 3.6800 | 3.8000 | 3.5300 | 3.5700 | 3.5700 | 111,400 |
| Dec 15, 2023 | 3.8100 | 3.8700 | 3.6500 | 3.6700 | 3.6700 | 82,600 |
| Dec 14, 2023 | 3.6200 | 3.9200 | 3.6200 | 3.7600 | 3.7600 | 155,000 |
| Dec 13, 2023 | 3.7000 | 3.7200 | 3.4000 | 3.6100 | 3.6100 | 137,500 |
| Dec 12, 2023 | 3.8300 | 3.9130 | 3.6000 | 3.6300 | 3.6300 | 120,400 |
| Dec 11, 2023 | 3.8500 | 3.9000 | 3.7120 | 3.8200 | 3.8200 | 65,300 |
| Dec 08, 2023 | 3.7800 | 4.0000 | 3.7800 | 3.8600 | 3.8600 | 98,900 |
| Dec 07, 2023 | 3.8700 | 3.9800 | 3.7000 | 3.9100 | 3.9100 | 108,400 |
| Dec 06, 2023 | 4.1300 | 4.2800 | 3.9000 | 3.9400 | 3.9400 | 81,900 |
| Dec 05, 2023 | 4.3500 | 4.4100 | 4.0000 | 4.0800 | 4.0800 | 345,400 |
| Dec 04, 2023 | 4.2500 | 4.4300 | 4.1000 | 4.3100 | 4.3100 | 195,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.