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 (%)
Apr 30, 2021 219.50 226.50 208.50 210.50 304,054 -11.00(-4.97%)
Apr 29, 2021 227.50 228.00 214.00 221.50 269,252 -7.50(-3.28%)
Apr 28, 2021 219.50 232.50 213.50 229.00 297,278 +8.50(+3.85%)
Apr 27, 2021 236.50 237.50 219.00 220.50 321,071 -9.50(-4.13%)
Apr 26, 2021 222.50 235.00 215.50 230.00 415,217 +13.50(+6.24%)
Apr 23, 2021 203.50 220.50 200.00 216.50 396,872 +9.50(+4.59%)
Apr 22, 2021 221.50 229.00 205.50 207.00 474,165 -8.50(-3.94%)
Apr 21, 2021 204.00 226.50 198.00 215.50 564,463 -0.50(-0.23%)
Apr 20, 2021 193.00 223.50 177.00 216.00 1,542,415 +17.50(+8.82%)
Apr 19, 2021 206.50 217.00 198.00 198.50 601,602 -19.00(-8.74%)
Apr 16, 2021 210.50 230.00 205.50 217.50 593,836 -9.00(-3.97%)
Apr 15, 2021 240.00 242.00 202.50 226.50 806,160 -13.50(-5.62%)
Apr 14, 2021 254.00 262.00 235.50 240.00 1,034,318 +0.00(+0.00%)
Apr 13, 2021 251.50 258.00 232.00 240.00 1,274,673 -11.00(-4.38%)
Apr 12, 2021 277.50 293.00 242.00 251.00 1,575,467 -11.50(-4.38%)
Apr 09, 2021 265.50 283.50 257.50 262.50 907,184 -2.50(-0.94%)
Apr 08, 2021 267.00 274.50 253.50 265.00 1,218,110 -24.00(-8.30%)
Apr 07, 2021 291.50 308.50 261.50 289.00 7,066,897 +64.00(+28.44%)
Apr 06, 2021 231.00 231.50 211.00 225.00 1,197,343 -14.00(-5.86%)
Apr 05, 2021 244.00 246.50 232.50 239.00 639,738 -2.00(-0.83%)
Apr 01, 2021 249.00 262.50 241.00 241.00 964,466 -8.00(-3.21%)
Mar 31, 2021 247.00 259.50 241.00 249.00 1,075,503 -1.50(-0.60%)
Mar 30, 2021 234.50 254.50 224.00 250.50 2,004,331 -29.50(-10.54%)
Mar 29, 2021 310.00 319.00 274.00 280.00 863,401 -25.50(-8.35%)
Mar 26, 2021 311.00 311.00 291.00 305.50 436,506 +1.00(+0.33%)
Mar 25, 2021 259.00 310.00 259.00 304.50 706,476 +0.00(+0.00%)
Mar 24, 2021 371.50 372.00 297.00 304.50 1,327,383 -19.50(-6.02%)
Mar 23, 2021 341.50 356.50 318.00 324.00 574,458 -21.00(-6.09%)
Mar 22, 2021 379.00 379.50 330.00 345.00 892,792 -38.50(-10.04%)
Mar 19, 2021 388.00 403.50 376.00 383.50 1,035,332 +8.50(+2.27%)
Mar 18, 2021 379.00 443.00 370.50 375.00 1,962,193 -15.50(-3.97%)
Mar 17, 2021 331.50 399.00 330.00 390.50 1,070,878 +33.00(+9.23%)
Mar 16, 2021 388.00 394.00 340.00 357.50 979,742 -50.50(-12.38%)
Mar 15, 2021 365.00 432.50 365.00 408.00 2,474,254 +76.50(+23.08%)
Mar 12, 2021 305.00 353.50 294.00 331.50 1,328,880 +4.50(+1.38%)
Mar 11, 2021 317.00 339.50 303.00 327.00 1,129,376 +10.50(+3.32%)
Mar 10, 2021 345.50 354.50 306.50 316.50 1,611,599 -16.50(-4.95%)
Mar 09, 2021 311.00 344.00 282.50 333.00 2,035,378 +58.00(+21.09%)
Mar 08, 2021 324.50 326.50 265.00 275.00 1,533,063 -50.00(-15.38%)
Mar 05, 2021 350.00 362.00 263.51 325.00 1,690,417 -21.00(-6.07%)
Mar 04, 2021 376.00 409.00 325.00 346.00 1,765,293 -62.50(-15.30%)
Mar 03, 2021 358.50 462.50 327.00 408.50 6,531,620 +68.50(+20.15%)
Mar 02, 2021 397.00 425.00 325.00 340.00 2,556,150 +5.50(+1.64%)
Mar 01, 2021 303.00 366.00 294.00 334.50 3,705,927 +96.00(+40.25%)
Feb 26, 2021 295.50 330.00 210.50 238.50 2,742,066 -63.50(-21.03%)
Feb 25, 2021 346.50 350.00 287.50 302.00 2,132,382 -77.00(-20.32%)
Feb 24, 2021 430.00 434.00 364.50 379.00 1,142,115 -4.50(-1.17%)
Feb 23, 2021 433.00 444.50 316.00 383.50 1,191,550 -106.50(-21.73%)
Feb 22, 2021 516.00 585.00 488.00 490.00 947,279 -73.50(-13.04%)
Feb 19, 2021 568.00 622.50 528.50 563.50 1,328,290 +31.00(+5.82%)
Feb 18, 2021 551.50 622.50 526.00 532.50 1,465,769 -107.50(-16.80%)
Feb 17, 2021 750.50 794.00 442.50 640.00 3,923,773 +48.00(+8.11%)
Feb 16, 2021 484.50 684.50 480.50 592.00 3,534,547 +220.00(+59.14%)
Feb 12, 2021 274.00 388.00 265.00 372.00 2,964,840 +56.00(+17.72%)
Feb 11, 2021 212.00 359.00 209.00 316.00 2,893,569 +117.50(+59.19%)
Feb 10, 2021 204.00 206.50 187.50 198.50 386,743 -12.00(-5.70%)
Feb 09, 2021 190.00 220.50 163.00 210.50 1,455,785 +8.00(+3.95%)
Feb 08, 2021 209.50 217.50 192.00 202.50 625,359 +8.50(+4.38%)
Feb 05, 2021 199.00 217.50 180.00 194.00 673,850 +20.00(+11.49%)
Feb 04, 2021 173.00 186.50 155.00 174.00 331,846 +7.00(+4.19%)
Feb 03, 2021 158.50 180.50 149.00 167.00 437,016 +6.00(+3.73%)
Feb 02, 2021 145.50 165.00 128.00 161.00 544,367 +21.00(+15.00%)
Feb 01, 2021 150.00 150.50 135.00 140.00 286,615 -12.00(-7.89%)
Jan 29, 2021 141.00 162.50 120.50 152.00 1,539,958 +32.00(+26.67%)
Jan 28, 2021 126.50 126.50 107.50 120.00 339,822 +9.00(+8.11%)
Jan 27, 2021 102.50 147.00 98.00 111.00 974,493 +5.00(+4.72%)
Jan 26, 2021 114.50 116.00 106.00 106.00 166,583 -6.00(-5.36%)
Jan 25, 2021 114.00 116.00 106.50 112.00 189,502 +6.50(+6.16%)
Jan 22, 2021 102.50 107.00 100.50 105.50 125,214 +5.00(+4.98%)
Jan 21, 2021 102.50 104.50 96.00 100.50 196,702 -6.50(-6.07%)
Jan 20, 2021 108.00 112.50 102.50 107.00 178,529 -7.50(-6.55%)
Jan 19, 2021 122.00 123.50 112.50 114.50 312,961 +6.00(+5.53%)
Jan 15, 2021 117.50 120.00 105.00 108.50 549,928 -30.00(-21.66%)
Jan 14, 2021 128.00 165.00 122.00 138.50 687,891 +22.00(+18.88%)
Jan 13, 2021 126.00 126.50 110.00 116.50 156,743 +3.50(+3.10%)
Jan 12, 2021 108.00 125.00 100.00 113.00 176,865 -1.50(-1.31%)
Jan 11, 2021 94.00 118.50 89.00 114.50 329,994 +20.00(+21.16%)
Jan 08, 2021 95.00 106.91 81.74 94.50 772,252 -59.00(-38.44%)
Jan 07, 2021 153.00 205.00 140.00 153.50 2,017,118 +67.50(+78.49%)
Jan 06, 2021 73.50 102.00 71.50 86.00 365,577 +16.50(+23.74%)
Jan 05, 2021 70.50 72.00 65.00 69.50 8,459 -2.50(-3.47%)
Jan 04, 2021 74.00 74.00 70.00 72.00 7,501 -2.00(-2.70%)
Dec 31, 2020 74.00 74.00 74.00 25,499 +1.50(+2.07%)
Dec 30, 2020 66.00 74.00 65.00 72.50 25,499 +2.00(+2.84%)
Dec 29, 2020 66.50 77.00 63.50 70.50 49,458 +5.00(+7.63%)
Dec 28, 2020 64.50 65.50 62.50 65.50 19,018 +2.50(+3.97%)
Dec 24, 2020 64.00 65.00 61.00 63.00 15,752 +0.00(+0.00%)
Dec 23, 2020 63.00 64.50 60.50 63.00 25,570 -2.00(-3.08%)
Dec 22, 2020 68.50 71.50 62.50 65.00 95,165 -41.50(-38.97%)
Dec 21, 2020 113.50 132.50 101.50 106.50 47,788 +3.50(+3.40%)
Dec 18, 2020 102.00 105.00 101.00 103.00 1,756 +1.50(+1.48%)
Dec 17, 2020 106.00 110.00 100.00 101.50 5,087 -2.00(-1.93%)
Dec 16, 2020 113.00 137.50 99.00 103.50 35,941 -6.50(-5.91%)
Dec 15, 2020 105.00 119.50 101.00 110.00 16,481 +4.00(+3.77%)
Dec 14, 2020 104.00 110.00 100.00 106.00 2,347 +3.50(+3.41%)
Dec 11, 2020 104.00 104.00 97.50 102.50 1,574 +1.00(+0.99%)
Dec 10, 2020 100.00 103.00 100.00 101.50 1,056 +1.50(+1.50%)
Dec 09, 2020 104.50 107.00 99.50 100.00 866 -4.00(-3.85%)
Dec 08, 2020 109.50 109.50 99.50 104.00 2,223 -4.50(-4.15%)
Dec 07, 2020 106.00 110.75 103.00 108.50 2,178 +3.50(+3.33%)
Dec 04, 2020 101.00 107.50 97.50 105.00 2,420 +1.00(+0.96%)
Dec 03, 2020 99.00 108.00 95.00 104.00 3,202 +9.00(+9.47%)
Dec 02, 2020 99.50 100.50 92.50 95.00 2,131 -4.50(-4.52%)
Dec 01, 2020 105.50 106.00 97.50 99.50 2,393 -6.50(-6.13%)
Nov 30, 2020 103.00 111.00 99.50 106.00 4,651 +6.00(+6.00%)
Nov 27, 2020 100.50 103.00 99.00 100.00 1,496 -3.00(-2.91%)
Nov 25, 2020 100.50 107.50 96.50 103.00 4,738 -0.50(-0.48%)
Nov 24, 2020 93.50 107.50 92.50 103.50 8,190 +8.50(+8.95%)
Nov 23, 2020 96.50 96.50 92.00 95.00 2,928 -0.50(-0.52%)
Nov 20, 2020 97.88 98.16 94.00 95.50 1,750 -5.00(-4.98%)
Nov 19, 2020 103.00 104.00 96.50 100.50 1,675 -2.50(-2.43%)
Nov 18, 2020 107.00 107.00 101.50 103.00 713 -2.50(-2.37%)
Nov 17, 2020 106.50 109.92 103.00 105.50 1,093 -3.00(-2.76%)
Nov 16, 2020 107.50 110.00 104.00 108.50 1,271 +7.00(+6.90%)
Nov 13, 2020 104.00 106.00 101.00 101.50 1,000 -5.00(-4.69%)
Nov 12, 2020 106.52 110.00 102.75 106.50 615 +2.00(+1.91%)
Nov 11, 2020 106.50 110.00 101.34 104.50 814 -4.50(-4.13%)
Nov 10, 2020 99.00 115.00 97.50 109.00 2,268 +8.50(+8.46%)
Nov 09, 2020 95.00 104.75 90.00 100.50 2,201 +13.00(+14.86%)
Nov 06, 2020 82.50 89.64 82.50 87.50 1,482 +1.50(+1.74%)
Nov 05, 2020 88.50 92.06 84.50 86.00 609 +1.50(+1.78%)
Nov 04, 2020 92.00 96.50 84.00 84.50 1,554 -7.00(-7.65%)
Nov 03, 2020 95.00 97.00 91.50 91.50 436 -3.50(-3.68%)
Nov 02, 2020 95.50 100.00 95.00 95.00 390 -1.00(-1.04%)
Oct 30, 2020 98.50 101.00 94.00 96.00 418 -5.50(-5.42%)
Oct 29, 2020 99.00 104.50 94.00 101.50 944 +2.00(+2.01%)
Oct 28, 2020 104.50 108.82 98.00 99.50 2,344 -13.00(-11.56%)
Oct 27, 2020 120.50 124.00 112.50 112.50 1,669 -8.50(-7.02%)
Oct 26, 2020 126.50 127.50 120.00 121.00 1,046 -5.50(-4.35%)
Oct 23, 2020 126.00 130.00 124.00 126.50 1,670 +1.75(+1.40%)
Oct 22, 2020 127.50 131.50 120.00 124.75 2,369 -2.75(-2.16%)
Oct 21, 2020 127.50 134.00 120.00 127.50 5,368 -2.00(-1.54%)
Oct 20, 2020 117.50 147.50 113.25 129.50 23,406 +18.00(+16.14%)
Oct 19, 2020 110.00 119.50 102.00 111.50 4,591 +6.00(+5.69%)
Oct 16, 2020 125.00 132.00 104.50 105.50 10,754 -31.00(-22.71%)
Oct 15, 2020 127.50 142.00 123.00 136.50 19,241 -3.00(-2.15%)
Oct 14, 2020 122.00 140.00 116.50 139.50 13,722 +5.00(+3.72%)
Oct 13, 2020 113.50 137.00 111.50 134.50 210,383 +29.00(+27.49%)
Oct 12, 2020 94.50 105.50 94.00 105.50 13,920 +7.50(+7.65%)
Oct 09, 2020 101.00 101.00 92.86 98.00 1,134 +3.50(+3.70%)
Oct 08, 2020 95.00 99.00 89.00 94.50 1,520 -6.50(-6.44%)
Oct 07, 2020 92.50 101.50 92.50 101.00 1,450 +7.00(+7.45%)
Oct 06, 2020 95.50 101.50 85.50 94.00 2,417 -4.50(-4.57%)
Oct 05, 2020 105.00 105.00 96.50 98.50 1,487 -2.50(-2.48%)
Oct 02, 2020 95.00 112.04 91.50 101.00 3,694 +3.39(+3.47%)
Oct 01, 2020 92.50 97.50 88.50 97.61 895 +4.11(+4.40%)
Sep 30, 2020 89.00 97.50 84.14 93.50 908 -0.50(-0.53%)
Sep 29, 2020 100.00 110.00 89.00 94.00 6,015 -0.81(-0.85%)
Sep 28, 2020 88.50 95.00 88.50 94.81 1,080 +6.31(+7.13%)
Sep 25, 2020 81.00 91.00 81.00 88.50 1,196 +4.50(+5.36%)
Sep 24, 2020 80.00 87.50 76.50 84.00 903 +4.00(+5.00%)
Sep 23, 2020 82.50 83.92 77.50 80.00 699 -0.50(-0.62%)
Sep 22, 2020 80.50 83.50 78.00 80.50 840 +0.00(+0.00%)
Sep 21, 2020 83.00 86.50 80.00 80.50 698 -11.50(-12.50%)
Sep 18, 2020 86.00 92.05 81.53 92.00 1,170 +5.00(+5.75%)
Sep 17, 2020 87.50 87.58 84.50 87.00 682 -1.50(-1.69%)
Sep 16, 2020 93.50 93.50 87.50 88.50 278 -1.00(-1.12%)
Sep 15, 2020 90.50 90.50 87.00 89.50 473 -0.50(-0.56%)
Sep 14, 2020 84.00 90.00 83.50 90.00 798 +3.00(+3.45%)
Sep 11, 2020 85.50 91.21 85.50 87.00 414 -2.00(-2.25%)
Sep 10, 2020 78.00 91.50 75.00 89.00 1,348 +5.50(+6.59%)
Sep 09, 2020 90.00 90.00 74.00 83.50 1,601 +8.50(+11.33%)
Sep 08, 2020 80.00 80.00 72.50 75.00 831 -6.00(-7.41%)
Sep 04, 2020 85.00 87.25 80.50 81.00 896 -4.00(-4.71%)
Sep 03, 2020 89.00 91.75 85.00 85.00 475 -7.00(-7.61%)
Sep 02, 2020 92.00 97.00 92.00 92.00 158 -2.63(-2.78%)
Sep 01, 2020 97.50 100.50 90.50 94.63 1,146 -5.87(-5.84%)
Aug 31, 2020 92.00 104.00 90.00 100.50 1,310 +7.00(+7.49%)
Aug 28, 2020 87.50 96.48 87.50 93.50 428 +3.50(+3.89%)
Aug 27, 2020 90.00 94.25 86.50 90.00 413 -4.50(-4.76%)
Aug 26, 2020 96.50 98.00 92.00 94.50 326 -2.00(-2.07%)
Aug 25, 2020 87.50 96.50 87.00 96.50 663 +9.50(+10.92%)
Aug 24, 2020 83.50 89.50 83.00 87.00 429 -4.50(-4.92%)
Aug 21, 2020 93.00 94.00 84.50 91.50 762 -2.50(-2.66%)
Aug 20, 2020 83.50 99.50 80.00 94.00 1,702 +11.50(+13.94%)
Aug 19, 2020 106.00 106.00 66.50 82.50 3,677 -8.50(-9.34%)
Aug 18, 2020 98.50 102.00 89.53 91.00 1,395 -11.50(-11.22%)
Aug 17, 2020 98.00 107.00 97.50 102.50 1,338 +0.00(+0.00%)
Aug 14, 2020 95.50 102.50 95.50 102.50 542 +7.00(+7.33%)
Aug 13, 2020 104.50 108.50 92.50 95.50 3,005 -8.00(-7.73%)
Aug 12, 2020 111.50 111.50 100.00 103.50 997 -9.00(-8.00%)
Aug 11, 2020 107.00 114.45 106.50 112.50 618 +4.50(+4.17%)
Aug 10, 2020 109.50 115.50 104.50 108.00 370 +2.50(+2.37%)
Aug 07, 2020 105.00 109.19 101.50 105.50 652 -5.00(-4.52%)
Aug 06, 2020 102.50 114.00 100.50 110.50 804 +3.50(+3.27%)
Aug 05, 2020 115.00 116.43 100.00 107.00 1,328 -8.50(-7.36%)
Aug 04, 2020 121.00 121.00 113.50 115.50 734 -5.75(-4.74%)
Aug 03, 2020 116.50 121.25 116.50 121.25 575 +0.38(+0.31%)
Jul 31, 2020 131.50 134.84 117.50 120.88 1,184 -16.12(-11.77%)
Jul 30, 2020 119.00 137.60 117.51 137.00 1,751 +2.50(+1.86%)
Jul 29, 2020 140.00 143.50 110.00 134.50 12,847 +28.00(+26.29%)
Jul 28, 2020 99.50 109.69 99.50 106.50 1,323 +3.50(+3.40%)
Jul 27, 2020 97.00 105.00 95.50 103.00 861 +8.50(+8.99%)
Jul 24, 2020 103.00 109.25 94.50 94.50 2,234 -13.00(-12.09%)
Jul 23, 2020 100.00 112.50 100.00 107.50 1,233 -0.50(-0.46%)
Jul 22, 2020 109.00 116.00 105.50 108.00 1,268 +6.50(+6.40%)
Jul 21, 2020 116.00 122.00 100.00 101.50 2,495 -21.00(-17.14%)
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.