Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sos Ltd ADR (NY: SOS )

1.130 -0.020 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 4.630 4.890 4.619 4.700 58,733 -0.04(-0.84%)
Feb 27, 2023 4.950 5.060 4.590 4.740 131,005 -0.21(-4.24%)
Feb 24, 2023 5.090 5.090 4.810 4.950 53,037 -0.24(-4.62%)
Feb 23, 2023 5.290 5.368 4.980 5.190 48,800 +0.03(+0.58%)
Feb 22, 2023 5.600 5.700 5.110 5.160 76,549 -0.45(-8.02%)
Feb 21, 2023 5.720 5.800 5.500 5.610 47,103 -0.21(-3.61%)
Feb 17, 2023 5.900 6.000 5.670 5.820 65,710 -0.20(-3.32%)
Feb 16, 2023 6.060 6.590 5.920 6.020 126,384 -0.15(-2.43%)
Feb 15, 2023 6.020 6.270 5.840 6.170 94,063 +0.29(+4.93%)
Feb 14, 2023 5.630 5.970 5.532 5.880 75,930 +0.38(+6.91%)
Feb 13, 2023 5.660 5.717 5.500 5.500 35,800 -0.19(-3.34%)
Feb 10, 2023 5.900 5.900 5.500 5.690 65,724 -0.20(-3.40%)
Feb 09, 2023 6.280 6.456 5.807 5.890 80,611 -0.43(-6.80%)
Feb 08, 2023 6.420 6.570 6.250 6.320 67,630 -0.12(-1.86%)
Feb 07, 2023 6.430 6.480 6.140 6.440 50,596 +0.12(+1.90%)
Feb 06, 2023 6.180 6.500 6.180 6.320 105,085 -0.20(-3.07%)
Feb 03, 2023 7.080 7.200 6.460 6.520 97,166 -0.56(-7.91%)
Feb 02, 2023 7.130 7.650 6.950 7.080 215,261 +0.14(+2.02%)
Feb 01, 2023 6.910 6.980 6.500 6.940 99,976 +0.09(+1.31%)
Jan 31, 2023 6.460 6.899 6.350 6.850 82,437 +0.52(+8.21%)
Jan 30, 2023 6.670 7.000 6.330 6.330 94,850 -0.47(-6.91%)
Jan 27, 2023 6.680 7.020 6.680 6.800 94,048 +0.13(+1.95%)
Jan 26, 2023 6.850 7.160 6.608 6.670 123,530 -0.04(-0.60%)
Jan 25, 2023 6.780 6.960 6.400 6.710 202,861 -0.33(-4.69%)
Jan 24, 2023 7.150 7.390 7.000 7.040 151,459 -0.27(-3.69%)
Jan 23, 2023 7.710 8.310 7.060 7.310 588,127 -0.02(-0.27%)
Jan 20, 2023 6.760 7.590 6.750 7.330 384,651 +0.44(+6.39%)
Jan 19, 2023 6.320 7.105 5.920 6.890 378,353 +0.23(+3.45%)
Jan 18, 2023 7.950 8.138 6.580 6.660 794,071 -1.53(-18.68%)
Jan 17, 2023 7.290 8.490 6.562 8.190 1,216,629 +1.34(+19.56%)
Jan 13, 2023 5.600 6.950 5.600 6.850 771,794 +1.47(+27.32%)
Jan 12, 2023 4.950 5.430 4.720 5.380 244,767 +0.63(+13.26%)
Jan 11, 2023 4.630 5.180 4.522 4.750 236,137 +0.17(+3.71%)
Jan 10, 2023 3.750 4.700 3.750 4.580 285,833 +0.85(+22.79%)
Jan 09, 2023 3.560 3.930 3.494 3.730 226,978 +0.28(+8.12%)
Jan 06, 2023 3.370 3.482 3.200 3.450 78,219 +0.17(+5.18%)
Jan 05, 2023 3.190 3.340 3.060 3.280 41,720 +0.10(+3.14%)
Jan 04, 2023 2.970 3.180 2.830 3.180 75,117 +0.26(+8.90%)
Jan 03, 2023 2.830 2.950 2.770 2.920 55,951 +0.19(+6.96%)
Dec 30, 2022 2.610 2.770 2.610 2.730 85,175 +0.04(+1.49%)
Dec 29, 2022 2.840 2.840 2.600 2.690 96,195 +0.07(+2.67%)
Dec 28, 2022 2.760 2.830 2.536 2.620 87,892 -0.15(-5.42%)
Dec 27, 2022 3.010 3.100 2.770 2.770 96,138 -0.28(-9.18%)
Dec 23, 2022 3.200 3.225 3.000 3.050 43,596 -0.20(-6.15%)
Dec 22, 2022 3.360 3.370 3.170 3.250 48,882 -0.07(-2.11%)
Dec 21, 2022 3.290 3.420 3.290 3.320 36,143 +0.04(+1.22%)
Dec 20, 2022 3.460 3.514 3.280 3.280 44,150 -0.22(-6.29%)
Dec 19, 2022 3.890 3.890 3.400 3.500 62,259 -0.30(-7.89%)
Dec 16, 2022 3.800 3.950 3.800 3.800 43,745 -0.15(-3.80%)
Dec 15, 2022 4.080 4.155 3.949 3.950 85,403 -0.14(-3.42%)
Dec 14, 2022 4.380 4.380 4.090 4.090 38,426 -0.25(-5.76%)
Dec 13, 2022 4.410 4.480 4.210 4.340 38,187 +0.09(+2.12%)
Dec 12, 2022 4.170 4.300 4.170 4.250 20,728 -0.01(-0.23%)
Dec 09, 2022 4.400 4.400 4.260 4.260 31,361 -0.08(-1.84%)
Dec 08, 2022 4.350 4.400 4.200 4.340 30,732 +0.09(+2.12%)
Dec 07, 2022 4.290 4.370 4.160 4.250 31,273 -0.14(-3.19%)
Dec 06, 2022 4.650 4.650 4.200 4.390 74,225 -0.16(-3.52%)
Dec 05, 2022 4.580 4.594 4.450 4.550 25,338 +0.10(+2.25%)
Dec 02, 2022 4.410 4.647 4.410 4.450 55,745 -0.10(-2.20%)
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.