SOS

SOS Historical Data

SOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.6278 -0.041 -6.13% 0.67 0.69 0.62 4,346,763
Jan 26 2022 0.6688 0.0104 1.58% 0.6957 0.7299 0.6584 7,264,326
Jan 25 2022 0.6584 -0.0146 -2.17% 0.6575 0.685 0.6351 5,530,453
Jan 24 2022 0.673 -0.0279 -3.98% 0.6443 0.6856 0.5601 9,214,694
Jan 21 2022 0.7009 -0.0825 -10.53% 0.77 0.772 0.70 7,069,725
Jan 20 2022 0.7834 -0.0067 -0.85% 0.7909 0.8432 0.7806 3,488,476
Jan 19 2022 0.7901 -0.0214 -2.64% 0.834 0.834 0.7651 3,969,507
Jan 18 2022 0.8115 -0.0444 -5.19% 0.8525 0.879 0.80 4,652,704
Jan 17 2022 0.8559 0.00 +0.00% 0.8326 0.869899 0.82 0
Jan 14 2022 0.8559 0.0147 1.75% 0.8326 0.869899 0.82 2,678,673
Jan 13 2022 0.8412 -0.0103 -1.21% 0.8801 0.89 0.835 4,398,802
Jan 12 2022 0.8515 0.0305 3.71% 0.8419 0.8861 0.825 5,528,364
Jan 11 2022 0.821 0.0505 6.55% 0.78 0.85 0.76 5,965,312
Jan 10 2022 0.7705 -0.0251 -3.15% 0.7834 0.7883 0.7501 5,151,949
Jan 07 2022 0.7956 -0.0134 -1.66% 0.798 0.84 0.7919 3,759,970
Jan 06 2022 0.809 -0.0156 -1.89% 0.81 0.839 0.788 4,302,829
Jan 05 2022 0.8246 -0.0766 -8.5% 0.8985 0.9059 0.811 6,595,390
Jan 04 2022 0.9012 0.0312 3.59% 0.884 0.91 0.851 5,392,238
Jan 03 2022 0.87 0.0478 5.81% 0.8429 0.88 0.826 4,919,531
Dec 31 2021 0.8222 -0.0207 -2.46% 0.863 0.868 0.82 6,932,275
Dec 30 2021 0.8429 0.0219 2.67% 0.8213 0.8874 0.812 8,807,669
Dec 29 2021 0.821 -0.0715 -8.01% 0.8855 0.887 0.821 9,852,756
Dec 28 2021 0.8925 -0.0575 -6.05% 0.9324 0.9498 0.8833 10,327,080
Dec 27 2021 0.95 -0.04 -4.04% 0.99 1.02 0.93 9,488,258
Dec 24 2021 0.99 0.00 +0.00% 0.97 1.01 0.9339 0
Dec 23 2021 0.99 0.018 1.85% 0.97 1.01 0.9339 6,473,514
Dec 22 2021 0.972 0.0001 0.01% 0.9847 0.9847 0.948 4,167,441
Dec 21 2021 0.9719 0.0399 4.28% 0.94 0.9863 0.932101 4,532,988
Dec 20 2021 0.932 -0.0471 -4.81% 0.97 0.98 0.92 7,410,228
Dec 17 2021 0.9791 -0.0409 -4.01% 1.01 1.04 0.97 13,634,296
Dec 16 2021 1.02 -0.04 -3.77% 1.07 1.09 1.00 5,305,638
Dec 15 2021 1.06 0.03 2.91% 1.04 1.06 0.95 11,796,053
Dec 14 2021 1.03 0.01 0.98% 1.01 1.10 1.00 9,235,760
Dec 13 2021 1.02 -0.02 -1.92% 1.04 1.07 0.98 10,660,464
Dec 10 2021 1.04 -0.05 -4.59% 1.10 1.11 1.03 7,910,499
Dec 09 2021 1.09 -0.10 -8.4% 1.17 1.18 1.06 7,346,148
Dec 08 2021 1.19 0.05 4.39% 1.12 1.22 1.09 7,751,667
Dec 07 2021 1.14 0.02 1.79% 1.16 1.17 1.12 7,157,990
Dec 06 2021 1.12 0.02 1.82% 1.03 1.12 0.92 13,208,006
Dec 03 2021 1.10 -0.10 -8.33% 1.18 1.20 1.08 11,395,030
Dec 02 2021 1.20 0.03 2.56% 1.15 1.24 1.12 11,072,586
Dec 01 2021 1.17 -0.11 -8.59% 1.27 1.32 1.16 13,404,771
Nov 30 2021 1.28 -0.02 -1.54% 1.29 1.35 1.23 12,791,384
Nov 29 2021 1.30 0.02 1.56% 1.29 1.37 1.21 25,618,710
Nov 26 2021 1.28 0.00 +0.00% 1.27 1.30 1.24 0
Nov 26 2021 1.28 -0.08 -5.88% 1.27 1.30 1.24 8,391,276
Nov 25 2021 1.36 0.00 +0.00% 1.28 1.385 1.25 0
Nov 24 2021 1.36 0.07 5.43% 1.28 1.385 1.25 9,604,786
Nov 23 2021 1.29 0.02 1.57% 1.27 1.33 1.255 12,822,932
Nov 22 2021 1.27 -0.03 -2.31% 1.30 1.34 1.25 10,858,839
Nov 19 2021 1.30 0.04 3.17% 1.32 1.34 1.28 10,740,580
Nov 18 2021 1.26 -0.10 -7.35% 1.33 1.35 1.26 14,140,992
Nov 17 2021 1.36 0.00 +0.00% 1.42 1.4281 1.33 0
Nov 17 2021 1.36 -0.05 -3.55% 1.42 1.4281 1.33 16,336,070
Nov 16 2021 1.41 -0.09 -6.0% 1.49 1.49 1.40 19,934,741
Nov 15 2021 1.50 -0.06 -3.85% 1.56 1.60 1.48 17,291,881
Nov 12 2021 1.56 0.05 3.31% 1.53 1.57 1.46 24,811,893
Nov 11 2021 1.51 0.05 3.42% 1.53 1.58 1.49 30,535,753
Nov 10 2021 1.46 -0.65 -30.81% 1.46 1.61 1.40 151,051,972
Nov 09 2021 2.11 -0.12 -5.38% 2.27 2.3599 2.04 24,815,038
Nov 08 2021 2.23 0.12 5.69% 2.15 2.30 2.12 17,089,150
Nov 05 2021 2.11 0.00 +0.00% 2.12 2.17 2.08 0
Nov 05 2021 2.11 -0.03 -1.4% 2.12 2.17 2.08 7,755,762
Nov 04 2021 2.14 -0.05 -2.28% 2.17 2.21 2.12 12,605,447
Nov 03 2021 2.19 -0.07 -3.1% 2.21 2.24 2.1361 11,836,132
Nov 02 2021 2.26 -0.02 -0.88% 2.29 2.33 2.16 13,725,941
Nov 01 2021 2.28 0.03 1.33% 2.22 2.32 2.17 11,159,441


Your Recent History
NYSE
SOS
SOS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.