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 31, 2023 5.740 5.740 5.410 5.540 81,159 +0.03(+0.54%)
Jul 28, 2023 5.310 5.948 5.310 5.510 87,941 +0.18(+3.38%)
Jul 27, 2023 6.000 6.140 5.300 5.330 75,301 -0.58(-9.81%)
Jul 26, 2023 5.750 5.990 5.750 5.910 37,691 +0.02(+0.34%)
Jul 25, 2023 5.890 6.100 5.660 5.890 45,731 -0.13(-2.16%)
Jul 24, 2023 6.100 6.200 5.760 6.020 77,437 +0.02(+0.33%)
Jul 21, 2023 6.100 6.400 5.825 6.000 126,201 +0.11(+1.87%)
Jul 20, 2023 6.270 6.450 5.620 5.890 126,904 -0.47(-7.39%)
Jul 19, 2023 6.000 6.500 5.870 6.360 149,398 +0.30(+4.95%)
Jul 18, 2023 5.800 6.200 5.755 6.060 130,380 +0.15(+2.54%)
Jul 17, 2023 6.410 6.500 5.800 5.910 198,632 -0.45(-7.08%)
Jul 14, 2023 7.100 7.430 6.300 6.360 391,553 -1.00(-13.59%)
Jul 13, 2023 7.580 7.710 6.560 7.360 985,274 -0.64(-8.00%)
Jul 12, 2023 8.210 8.600 7.700 8.000 2,136,868 +0.51(+6.81%)
Jul 11, 2023 6.180 9.500 6.150 7.490 11,977,225 +1.78(+31.17%)
Jul 10, 2023 4.570 5.800 4.570 5.710 306,771 +1.19(+26.33%)
Jul 07, 2023 4.270 4.750 4.270 4.520 87,083 +0.30(+7.11%)
Jul 06, 2023 4.190 4.280 4.070 4.220 27,328 -0.07(-1.63%)
Jul 05, 2023 4.090 4.350 4.090 4.290 36,312 +0.09(+2.14%)
Jul 03, 2023 4.050 4.330 4.050 4.200 33,520 +0.05(+1.20%)
Jun 30, 2023 4.100 4.174 4.018 4.150 30,756 +0.18(+4.53%)
Jun 29, 2023 3.950 4.120 3.950 3.970 30,673 -0.07(-1.73%)
Jun 28, 2023 4.030 4.200 4.000 4.040 19,629 +0.00(+0.00%)
Jun 27, 2023 4.090 4.150 4.000 4.040 18,773 -0.02(-0.49%)
Jun 26, 2023 4.050 4.220 4.000 4.060 18,291 +0.01(+0.25%)
Jun 23, 2023 4.040 4.140 4.000 4.050 45,072 -0.03(-0.74%)
Jun 22, 2023 4.130 4.200 3.977 4.080 33,215 -0.13(-3.09%)
Jun 21, 2023 3.990 4.288 3.900 4.210 101,621 +0.16(+3.95%)
Jun 20, 2023 4.010 4.050 3.880 4.050 75,183 +0.02(+0.50%)
Jun 16, 2023 4.000 4.100 3.930 4.030 35,333 -0.06(-1.47%)
Jun 15, 2023 4.120 4.169 4.000 4.090 66,637 -0.03(-0.73%)
Jun 14, 2023 4.150 4.319 4.100 4.120 27,356 -0.10(-2.37%)
Jun 13, 2023 4.110 4.401 4.050 4.220 26,871 +0.03(+0.72%)
Jun 12, 2023 4.040 4.218 4.040 4.190 36,157 +0.11(+2.70%)
Jun 09, 2023 4.200 4.250 4.010 4.080 19,046 +0.02(+0.49%)
Jun 08, 2023 4.150 4.200 4.025 4.060 18,799 -0.07(-1.69%)
Jun 07, 2023 4.130 4.200 4.010 4.130 35,098 +0.09(+2.23%)
Jun 06, 2023 3.980 4.170 3.937 4.040 40,187 +0.01(+0.25%)
Jun 05, 2023 3.950 4.080 3.940 4.030 30,459 +0.07(+1.77%)
Jun 02, 2023 3.920 4.050 3.920 3.960 21,522 -0.03(-0.75%)
Jun 01, 2023 3.950 4.050 3.825 3.990 28,811 +0.01(+0.25%)
May 31, 2023 3.980 4.050 3.911 3.980 20,125 -0.05(-1.24%)
May 30, 2023 4.000 4.100 3.960 4.030 29,846 +0.04(+1.00%)
May 26, 2023 3.880 4.060 3.880 3.990 17,415 +0.12(+3.10%)
May 25, 2023 3.970 3.970 3.800 3.870 18,478 -0.07(-1.78%)
May 24, 2023 3.930 4.005 3.880 3.940 19,593 -0.09(-2.23%)
May 23, 2023 4.050 4.080 3.940 4.030 21,537 +0.01(+0.25%)
May 22, 2023 3.890 4.050 3.870 4.020 22,491 +0.13(+3.34%)
May 19, 2023 4.010 4.050 3.810 3.890 15,748 -0.11(-2.75%)
May 18, 2023 3.980 4.150 3.950 4.000 45,254 +0.07(+1.78%)
May 17, 2023 3.920 3.980 3.850 3.930 22,527 +0.01(+0.26%)
May 16, 2023 3.750 3.960 3.750 3.920 12,403 +0.09(+2.35%)
May 15, 2023 3.830 3.890 3.776 3.830 23,891 +0.13(+3.51%)
May 12, 2023 3.950 3.960 3.660 3.700 33,077 -0.12(-3.14%)
May 11, 2023 3.910 3.910 3.810 3.820 26,068 -0.14(-3.54%)
May 10, 2023 3.980 3.990 3.860 3.960 25,272 +0.08(+2.06%)
May 09, 2023 3.840 3.980 3.840 3.880 20,051 +0.00(+0.00%)
May 08, 2023 3.990 4.009 3.880 3.880 26,848 -0.07(-1.77%)
May 05, 2023 4.040 4.170 3.900 3.950 55,250 -0.15(-3.66%)
May 04, 2023 4.100 4.190 4.000 4.100 33,875 +0.00(+0.00%)
May 03, 2023 3.980 4.180 3.980 4.100 23,679 +0.02(+0.49%)
May 02, 2023 4.000 4.100 3.940 4.080 40,485 +0.07(+1.75%)
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.