SOS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.8526 | -0.0026 | -0.30% | 0.90 | 0.90 | 0.84 | 63,013 |
Jul 25 2024 | 0.8552 | 0.0037 | 0.43% | 0.821 | 0.8799 | 0.821 | 174,621 |
Jul 24 2024 | 0.8515 | -0.0274 | -3.12% | 0.909 | 0.909 | 0.851 | 58,739 |
Jul 23 2024 | 0.8789 | 0.0327 | 3.86% | 0.83 | 0.896 | 0.83 | 88,683 |
Jul 22 2024 | 0.8462 | -0.0638 | -7.01% | 0.9085 | 0.9085 | 0.824 | 128,564 |
Jul 19 2024 | 0.91 | 0.0248 | 2.80% | 0.8852 | 0.9399 | 0.88 | 75,560 |
Jul 18 2024 | 0.8852 | -0.0736 | -7.68% | 0.94 | 0.96 | 0.88 | 98,305 |
Jul 17 2024 | 0.9588 | 0.0248 | 2.66% | 0.9727 | 1.0041 | 0.9402 | 365,974 |
Jul 16 2024 | 0.934 | 0.039 | 4.36% | 0.91 | 0.9874 | 0.8988 | 469,813 |
Jul 15 2024 | 0.895 | 0.073 | 8.88% | 0.855 | 0.90 | 0.83 | 259,421 |
Jul 12 2024 | 0.822001 | 0.0114 | 1.41% | 0.81 | 0.8418 | 0.81 | 116,377 |
Jul 11 2024 | 0.8106 | 0.0039 | 0.48% | 0.81 | 0.8382 | 0.7937 | 99,288 |
Jul 10 2024 | 0.8067 | 0.0067 | 0.84% | 0.83 | 0.83 | 0.79 | 71,646 |
Jul 09 2024 | 0.80 | -0.02 | -2.44% | 0.81 | 0.83 | 0.78 | 76,012 |
Jul 08 2024 | 0.82 | 0.00 | 0.00% | 0.8444 | 0.85 | 0.81 | 49,697 |
Jul 05 2024 | 0.82 | -0.0092 | -1.11% | 0.867 | 0.867 | 0.80 | 78,196 |
Jul 03 2024 | 0.8292 | -0.0008 | -0.10% | 0.86 | 0.86 | 0.81 | 68,792 |
Jul 02 2024 | 0.83 | -0.0097 | -1.16% | 0.855 | 0.855 | 0.8047 | 96,311 |
Jul 01 2024 | 0.8397 | 0.0016 | 0.19% | 0.86 | 0.86 | 0.812 | 60,710 |
Jun 28 2024 | 0.8381 | 0.0464 | 5.86% | 0.8106 | 0.8699 | 0.795 | 173,857 |
Jun 27 2024 | 0.7917 | -0.0019 | -0.24% | 0.8051 | 0.8051 | 0.78 | 46,008 |
Jun 26 2024 | 0.7936 | 0.0036 | 0.46% | 0.77 | 0.8175 | 0.77 | 82,361 |
Jun 25 2024 | 0.79 | 0.0149 | 1.92% | 0.781 | 0.805 | 0.7702 | 62,683 |
Jun 24 2024 | 0.7751 | -0.0269 | -3.35% | 0.7969 | 0.8125 | 0.7701 | 140,444 |
Jun 21 2024 | 0.802 | 0.0219 | 2.81% | 0.77 | 0.839 | 0.77 | 87,515 |
Jun 20 2024 | 0.780101 | -0.0299 | -3.69% | 0.782 | 0.8096 | 0.7677 | 101,553 |
Jun 18 2024 | 0.81 | 0.0303 | 3.89% | 0.76 | 0.8199 | 0.76 | 117,541 |
Jun 17 2024 | 0.7797 | -0.0302 | -3.73% | 0.83 | 0.845599 | 0.75 | 322,244 |
Jun 14 2024 | 0.8099 | -0.0232 | -2.78% | 0.81 | 0.85 | 0.8012 | 117,497 |
Jun 13 2024 | 0.8331 | -0.0271 | -3.15% | 0.89 | 0.89 | 0.833 | 103,974 |
Jun 12 2024 | 0.8602 | 0.0102 | 1.20% | 0.8788 | 0.889 | 0.8501 | 108,972 |
Jun 11 2024 | 0.85 | -0.051 | -5.66% | 0.90 | 0.91 | 0.84 | 246,593 |
Jun 10 2024 | 0.901 | -0.019 | -2.07% | 0.90 | 0.9298 | 0.90 | 77,719 |
Jun 07 2024 | 0.92 | -0.02 | -2.13% | 0.9011 | 0.94 | 0.9005 | 76,317 |
Jun 06 2024 | 0.94 | -0.0195 | -2.03% | 0.9143 | 0.95 | 0.91 | 56,814 |
Jun 05 2024 | 0.9595 | 0.0196 | 2.09% | 0.95 | 0.975 | 0.9011 | 131,610 |
Jun 04 2024 | 0.9399 | 0.0198 | 2.15% | 0.975 | 0.975 | 0.901 | 140,804 |
Jun 03 2024 | 0.9201 | 0.008 | 0.88% | 0.96 | 0.96 | 0.90 | 130,168 |
May 31 2024 | 0.9121 | -0.0029 | -0.32% | 1.00 | 1.00 | 0.851 | 113,268 |
May 30 2024 | 0.915 | -0.015 | -1.61% | 0.9455 | 0.9965 | 0.83 | 292,589 |
May 29 2024 | 0.93 | -0.0327 | -3.40% | 0.98 | 0.9895 | 0.92 | 127,092 |
May 28 2024 | 0.9627 | -0.0073 | -0.75% | 0.9887 | 1.03 | 0.9389 | 178,881 |
May 24 2024 | 0.97 | 0.126 | 14.93% | 0.92 | 1.02 | 0.9198 | 605,004 |
May 23 2024 | 0.844 | -0.296 | -25.96% | 1.12 | 1.13 | 0.82 | 1,129,699 |
May 22 2024 | 1.14 | 0.00 | 0.00% | 1.17 | 1.1899 | 1.12 | 161,318 |
May 21 2024 | 1.14 | -0.02 | -1.72% | 1.16 | 1.18 | 1.11 | 250,557 |
May 20 2024 | 1.16 | 0.03 | 2.65% | 1.14 | 1.17 | 1.10 | 191,076 |
May 17 2024 | 1.13 | -0.02 | -1.74% | 1.19 | 1.20 | 1.11 | 154,116 |
May 16 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.20 | 1.12 | 215,769 |
May 15 2024 | 1.15 | -0.08 | -6.50% | 1.23 | 1.2599 | 1.07 | 399,081 |
May 14 2024 | 1.23 | 0.08 | 6.96% | 1.15 | 1.27 | 1.15 | 430,207 |
May 13 2024 | 1.15 | 0.00 | 0.00% | 1.19 | 1.19 | 1.13 | 165,854 |
May 10 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.19 | 1.13 | 82,027 |
May 09 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.19 | 1.15 | 57,101 |
May 08 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.19 | 1.15 | 36,094 |
May 07 2024 | 1.19 | 0.01 | 0.85% | 1.14 | 1.19 | 1.1302 | 58,518 |
May 06 2024 | 1.18 | 0.04 | 3.51% | 1.15 | 1.22 | 1.12 | 132,054 |
May 03 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.17 | 1.1001 | 137,035 |
May 02 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.16 | 1.00 | 312,645 |
May 01 2024 | 1.12 | -0.06 | -5.08% | 1.18 | 1.18 | 1.095 | 141,239 |
Apr 30 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.23 | 1.10 | 143,493 |
Apr 29 2024 | 1.19 | 0.01 | 0.85% | 1.15 | 1.25 | 1.15 | 94,539 |