SOS

SOS Historical Data

SOS Historical Prices

Date Close Change Change (%) Open High Low Volume
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 19,934,941
Nov 15 2021 1.50 -0.06 -3.85% 1.56 1.60 1.48 17,291,631
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 1.40 151,062,645
Nov 09 2021 2.11 -0.12 -5.38% 2.27 2.3599 2.04 24,818,196
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
Oct 29 2021 2.25 -0.09 -3.85% 2.29 2.335 2.21 13,683,903
Oct 28 2021 2.34 0.12 5.41% 2.29 2.36 2.26 6,695,548
Oct 27 2021 2.22 -0.19 -7.88% 2.34 2.379 2.22 7,752,419
Oct 26 2021 2.41 -0.05 -2.03% 2.52 2.543 2.37 9,490,852
Oct 25 2021 2.46 0.02 0.82% 2.42 2.55 2.37 10,132,211
Oct 22 2021 2.44 -0.17 -6.51% 2.43 2.5753 2.36 12,720,130
Oct 21 2021 2.61 -0.15 -5.43% 2.81 2.821 2.54 25,669,302
Oct 20 2021 2.76 0.40 16.95% 2.41 2.785 2.33 35,890,457
Oct 19 2021 2.36 0.15 6.79% 2.24 2.37 2.21 9,734,319
Oct 18 2021 2.21 0.10 4.74% 2.14 2.36 2.1115 15,409,296
Oct 15 2021 2.11 -0.01 -0.47% 2.16 2.21 2.10 6,674,532
Oct 14 2021 2.12 0.02 0.95% 2.10 2.16 2.06 6,160,118
Oct 13 2021 2.10 0.03 1.45% 2.07 2.10 2.04 3,821,949
Oct 12 2021 2.07 -0.09 -4.17% 2.15 2.1502 2.05 7,985,045
Oct 11 2021 2.16 0.03 1.41% 2.17 2.265 2.13 6,394,777
Oct 08 2021 2.13 -0.04 -1.84% 2.14 2.23 2.125 4,381,595
Oct 07 2021 2.17 0.02 0.93% 2.16 2.17 2.10 5,524,511
Oct 06 2021 2.15 -0.03 -1.38% 2.24 2.25 2.15 7,933,577
Oct 05 2021 2.18 0.08 3.81% 2.12 2.20 2.08 5,946,030
Oct 04 2021 2.10 -0.05 -2.33% 2.17 2.17 2.08 4,683,689
Oct 01 2021 2.15 0.02 0.94% 2.20 2.27 2.11 7,605,964
Sep 30 2021 2.13 0.10 4.93% 2.05 2.16 2.02 6,793,121
Sep 29 2021 2.03 -0.15 -6.88% 2.21 2.21 2.02 10,828,786
Sep 28 2021 2.18 -0.09 -3.96% 2.24 2.28 2.17 6,672,904
Sep 27 2021 2.27 0.00 0.0% 2.26 2.28 2.16 6,854,132
Sep 24 2021 2.27 -0.19 -7.72% 2.33 2.36 2.23 13,859,380
Sep 23 2021 2.46 0.03 1.23% 2.43 2.48 2.4019 4,616,456
Sep 22 2021 2.43 0.05 2.1% 2.36 2.46 2.36 5,691,380
Sep 21 2021 2.38 -0.07 -2.86% 2.49 2.505 2.33 9,395,925
Sep 20 2021 2.45 -0.20 -7.55% 2.50 2.56 2.43 9,243,381
Sep 17 2021 2.65 0.06 2.32% 2.60 2.66 2.5611 6,697,431
Sep 16 2021 2.59 -0.07 -2.63% 2.63 2.64 2.575 6,553,819
Sep 15 2021 2.66 -0.03 -1.12% 2.69 2.7182 2.59 6,260,243
Sep 14 2021 2.69 -0.06 -2.18% 2.75 2.82 2.63 8,825,356
Sep 13 2021 2.75 -0.05 -1.79% 2.72 2.83 2.68 9,926,861
Sep 10 2021 2.80 0.22 8.53% 2.94 3.14 2.76 56,854,369
Sep 09 2021 2.58 0.03 1.18% 2.60 2.64 2.53 6,389,697
Sep 08 2021 2.55 -0.09 -3.41% 2.64 2.66 2.50 8,094,010
Sep 07 2021 2.64 -0.18 -6.38% 2.83 2.865 2.59 11,855,555


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.