Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.15 | -0.01 | -0.86% | 1.20 | 1.20 | 1.06 | 204,194 |
| Apr 19 2024 | 1.16 | 0.02 | 1.75% | 1.15 | 1.18 | 1.10 | 129,796 |
| Apr 18 2024 | 1.14 | 0.03 | 2.70% | 1.14 | 1.14 | 1.07 | 106,210 |
| Apr 17 2024 | 1.11 | -0.05 | -4.31% | 1.22 | 1.22 | 1.08 | 177,236 |
| Apr 16 2024 | 1.16 | 0.06 | 5.45% | 1.10 | 1.1956 | 1.07 | 197,078 |
| Apr 15 2024 | 1.10 | -0.07 | -5.98% | 1.19 | 1.19 | 1.05 | 275,610 |
| Apr 12 2024 | 1.17 | -0.10 | -7.87% | 1.28 | 1.3099 | 1.121 | 526,309 |
| Apr 11 2024 | 1.27 | -0.07 | -5.22% | 1.31 | 1.33 | 1.27 | 204,662 |
| Apr 10 2024 | 1.34 | -0.02 | -1.47% | 1.3069 | 1.38 | 1.28 | 192,689 |
| Apr 09 2024 | 1.36 | 0.05 | 3.82% | 1.34 | 1.42 | 1.27 | 199,418 |
| Apr 08 2024 | 1.31 | 0.01 | 0.77% | 1.32 | 1.4099 | 1.26 | 425,117 |
| Apr 05 2024 | 1.30 | -0.03 | -2.26% | 1.3106 | 1.34 | 1.26 | 181,395 |
| Apr 04 2024 | 1.33 | -0.08 | -5.67% | 1.37 | 1.41 | 1.27 | 285,220 |
| Apr 03 2024 | 1.41 | 0.05 | 3.68% | 1.36 | 1.41 | 1.31 | 147,651 |
| Apr 02 2024 | 1.36 | -0.15 | -9.93% | 1.4217 | 1.49 | 1.32 | 360,037 |
| Apr 01 2024 | 1.51 | -0.18 | -10.65% | 1.66 | 1.68 | 1.45 | 403,213 |
| Mar 28 2024 | 1.69 | 0.18 | 11.92% | 1.53 | 1.69 | 1.48 | 547,844 |
| Mar 27 2024 | 1.51 | 0.06 | 4.14% | 1.42 | 1.52 | 1.38 | 267,512 |
| Mar 26 2024 | 1.45 | 0.05 | 3.57% | 1.40 | 1.46 | 1.35 | 287,404 |
| Mar 25 2024 | 1.40 | 0.04 | 2.94% | 1.34 | 1.40 | 1.33 | 205,633 |
| Mar 22 2024 | 1.36 | -0.13 | -8.72% | 1.49 | 1.49 | 1.33 | 286,880 |
| Mar 21 2024 | 1.49 | 0.04 | 2.76% | 1.46 | 1.52 | 1.42 | 314,688 |
| Mar 20 2024 | 1.45 | 0.01 | 0.69% | 1.45 | 1.50 | 1.36 | 273,894 |
| Mar 19 2024 | 1.44 | 0.00 | 0.00% | 1.47 | 1.49 | 1.40 | 498,853 |
| Mar 18 2024 | 1.44 | -0.03 | -2.04% | 1.39 | 1.52 | 1.36 | 860,716 |
| Mar 15 2024 | 1.47 | 0.07 | 5.00% | 1.40 | 1.47 | 1.30 | 997,152 |
| Mar 14 2024 | 1.40 | -0.08 | -5.41% | 1.50 | 1.50 | 1.35 | 1,125,648 |
| Mar 13 2024 | 1.48 | -0.65 | -30.52% | 1.52 | 2.11 | 1.41 | 4,414,544 |
| Mar 12 2024 | 2.13 | 0.08 | 3.90% | 2.14 | 2.28 | 2.00 | 826,168 |
| Mar 11 2024 | 2.05 | -0.22 | -9.69% | 2.25 | 2.48 | 2.00 | 1,036,436 |
| Mar 08 2024 | 2.27 | 0.11 | 5.09% | 2.25 | 2.5499 | 2.17 | 967,221 |
| Mar 07 2024 | 2.16 | -0.38 | -14.96% | 2.65 | 2.65 | 1.89 | 1,728,200 |
| Mar 06 2024 | 2.54 | -0.51 | -16.72% | 3.15 | 3.1637 | 2.37 | 1,522,188 |
| Mar 05 2024 | 3.05 | -0.29 | -8.68% | 3.23 | 3.34 | 3.00 | 467,974 |
| Mar 04 2024 | 3.34 | -0.18 | -5.11% | 3.60 | 3.67 | 3.24 | 451,886 |
| Mar 01 2024 | 3.52 | -0.01 | -0.28% | 3.52 | 3.60 | 3.40 | 159,184 |
| Feb 29 2024 | 3.53 | -0.13 | -3.55% | 3.71 | 3.75 | 3.42 | 109,791 |
| Feb 28 2024 | 3.66 | -0.16 | -4.19% | 3.72 | 3.9799 | 3.51 | 292,851 |
| Feb 27 2024 | 3.82 | 0.08 | 2.14% | 3.91 | 4.0376 | 3.62 | 217,194 |
| Feb 26 2024 | 3.74 | 0.35 | 10.32% | 3.36 | 3.845 | 3.36 | 173,857 |
| Feb 23 2024 | 3.39 | -0.08 | -2.31% | 3.37 | 3.47 | 3.20 | 59,287 |
| Feb 22 2024 | 3.47 | 0.03 | 0.87% | 3.49 | 3.545 | 3.38 | 43,289 |
| Feb 21 2024 | 3.44 | -0.20 | -5.49% | 3.54 | 3.585 | 3.43 | 57,990 |
| Feb 20 2024 | 3.64 | -0.07 | -1.89% | 3.82 | 3.82 | 3.535 | 89,084 |
| Feb 16 2024 | 3.71 | -0.17 | -4.38% | 3.88 | 3.94 | 3.70 | 61,265 |
| Feb 15 2024 | 3.88 | -0.04 | -1.02% | 3.97 | 4.035 | 3.78 | 135,206 |
| Feb 14 2024 | 3.92 | 0.47 | 13.62% | 3.59 | 3.95 | 3.59 | 168,650 |
| Feb 13 2024 | 3.45 | -0.30 | -8.00% | 3.53 | 3.6514 | 3.33 | 118,599 |
| Feb 12 2024 | 3.75 | -0.14 | -3.60% | 3.90 | 4.1899 | 3.68 | 319,269 |
| Feb 09 2024 | 3.89 | 0.43 | 12.43% | 3.60 | 3.90 | 3.55 | 236,012 |
| Feb 08 2024 | 3.46 | 0.32 | 10.19% | 3.14 | 3.48 | 3.14 | 132,853 |
| Feb 07 2024 | 3.14 | -0.04 | -1.26% | 3.18 | 3.30 | 3.03 | 87,390 |
| Feb 06 2024 | 3.18 | 0.18 | 6.00% | 3.01 | 3.1999 | 3.01 | 142,605 |
| Feb 05 2024 | 3.00 | -0.25 | -7.69% | 3.21 | 3.2799 | 2.90 | 200,494 |
| Feb 02 2024 | 3.25 | -0.19 | -5.52% | 3.33 | 3.4767 | 3.20 | 138,624 |
| Feb 01 2024 | 3.44 | -0.18 | -4.97% | 3.70 | 3.7129 | 3.34 | 169,133 |
| Jan 31 2024 | 3.62 | -0.06 | -1.63% | 3.65 | 3.8781 | 3.55 | 101,191 |
| Jan 30 2024 | 3.68 | -0.28 | -7.07% | 3.96 | 4.0197 | 3.6174 | 122,552 |
| Jan 29 2024 | 3.96 | 0.08 | 2.06% | 3.88 | 4.1284 | 3.77 | 163,602 |
| Jan 26 2024 | 3.88 | 0.24 | 6.59% | 3.75 | 3.99 | 3.64 | 144,210 |
| Jan 25 2024 | 3.64 | -0.11 | -2.93% | 3.72 | 3.7583 | 3.50 | 109,555 |
| Jan 24 2024 | 3.75 | -0.09 | -2.34% | 3.84 | 3.919 | 3.70 | 80,602 |
