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 (%)
May 17, 2024 1.190 1.200 1.110 1.130 154,242 -0.02(-1.74%)
May 16, 2024 1.180 1.200 1.120 1.150 215,794 +0.00(+0.00%)
May 15, 2024 1.230 1.260 1.070 1.150 399,148 -0.08(-6.50%)
May 14, 2024 1.150 1.270 1.150 1.230 430,240 +0.08(+6.96%)
May 13, 2024 1.190 1.190 1.130 1.150 169,312 +0.00(+0.00%)
May 10, 2024 1.140 1.190 1.130 1.150 82,027 +0.00(+0.00%)
May 09, 2024 1.180 1.190 1.150 1.150 57,201 -0.03(-2.54%)
May 08, 2024 1.190 1.190 1.150 1.180 36,097 -0.01(-0.84%)
May 07, 2024 1.140 1.190 1.130 1.190 58,519 +0.01(+0.85%)
May 06, 2024 1.160 1.220 1.120 1.180 132,106 +0.04(+3.51%)
May 03, 2024 1.120 1.170 1.100 1.140 137,988 +0.02(+1.79%)
May 02, 2024 1.120 1.160 1.000 1.120 312,645 +0.00(+0.00%)
May 01, 2024 1.180 1.180 1.095 1.120 141,245 -0.06(-5.08%)
Apr 30, 2024 1.200 1.230 1.100 1.180 143,715 -0.01(-0.84%)
Apr 29, 2024 1.150 1.250 1.150 1.190 94,565 +0.01(+0.85%)
Apr 26, 2024 1.290 1.290 1.110 1.180 220,601 -0.10(-7.81%)
Apr 25, 2024 1.140 1.280 1.120 1.280 209,887 +0.16(+14.29%)
Apr 24, 2024 1.100 1.159 1.100 1.120 84,022 +0.01(+0.90%)
Apr 23, 2024 1.100 1.160 1.093 1.110 163,947 -0.04(-3.48%)
Apr 22, 2024 1.200 1.200 1.060 1.150 204,196 -0.01(-0.86%)
Apr 19, 2024 1.150 1.180 1.100 1.160 130,522 +0.02(+1.75%)
Apr 18, 2024 1.140 1.140 1.070 1.140 106,464 +0.03(+2.70%)
Apr 17, 2024 1.220 1.220 1.080 1.110 177,238 -0.05(-4.31%)
Apr 16, 2024 1.100 1.196 1.070 1.160 214,151 +0.06(+5.45%)
Apr 15, 2024 1.190 1.190 1.050 1.100 276,022 -0.07(-5.98%)
Apr 12, 2024 1.280 1.310 1.121 1.170 526,647 -0.10(-7.87%)
Apr 11, 2024 1.310 1.330 1.270 1.270 204,766 -0.07(-5.22%)
Apr 10, 2024 1.300 1.380 1.280 1.340 194,659 -0.02(-1.47%)
Apr 09, 2024 1.340 1.420 1.270 1.360 199,420 +0.05(+3.82%)
Apr 08, 2024 1.320 1.410 1.260 1.310 430,732 +0.01(+0.77%)
Apr 05, 2024 1.290 1.350 1.260 1.300 193,690 -0.03(-2.26%)
Apr 04, 2024 1.370 1.410 1.270 1.330 285,502 -0.08(-5.67%)
Apr 03, 2024 1.360 1.410 1.310 1.410 147,651 +0.05(+3.68%)
Apr 02, 2024 1.450 1.490 1.320 1.360 380,149 -0.15(-9.93%)
Apr 01, 2024 1.660 1.680 1.450 1.510 407,348 -0.18(-10.65%)
Mar 28, 2024 1.530 1.690 1.480 1.690 548,246 +0.18(+11.92%)
Mar 27, 2024 1.420 1.520 1.380 1.510 267,842 +0.06(+4.14%)
Mar 26, 2024 1.400 1.460 1.350 1.450 287,514 +0.05(+3.57%)
Mar 25, 2024 1.340 1.400 1.330 1.400 206,897 +0.04(+2.94%)
Mar 22, 2024 1.490 1.490 1.330 1.360 287,146 -0.13(-8.72%)
Mar 21, 2024 1.460 1.520 1.420 1.490 315,098 +0.04(+2.76%)
Mar 20, 2024 1.450 1.500 1.370 1.450 273,936 +0.01(+0.69%)
Mar 19, 2024 1.470 1.490 1.400 1.440 498,863 +0.00(+0.00%)
Mar 18, 2024 1.390 1.520 1.360 1.440 860,741 -0.03(-2.04%)
Mar 15, 2024 1.400 1.470 1.300 1.470 1,025,029 +0.07(+5.00%)
Mar 14, 2024 1.500 1.500 1.350 1.400 1,126,187 -0.08(-5.41%)
Mar 13, 2024 1.520 2.110 1.410 1.480 4,417,188 -0.65(-30.52%)
Mar 12, 2024 2.140 2.280 2.000 2.130 854,401 +0.08(+3.90%)
Mar 11, 2024 2.250 2.480 2.000 2.050 1,037,977 -0.22(-9.69%)
Mar 08, 2024 2.250 2.550 2.170 2.270 979,130 +0.11(+5.09%)
Mar 07, 2024 2.650 2.650 1.890 2.160 1,728,134 -0.38(-14.96%)
Mar 06, 2024 3.150 3.164 2.370 2.540 1,519,802 -0.51(-16.72%)
Mar 05, 2024 3.230 3.340 3.000 3.050 462,288 -0.29(-8.68%)
Mar 04, 2024 3.600 3.670 3.240 3.340 451,636 -0.18(-5.11%)
Mar 01, 2024 3.520 3.600 3.400 3.520 159,317 -0.01(-0.28%)
Feb 29, 2024 3.710 3.750 3.420 3.530 109,791 -0.13(-3.55%)
Feb 28, 2024 3.720 3.980 3.510 3.660 291,452 -0.16(-4.19%)
Feb 27, 2024 3.910 4.038 3.620 3.820 217,192 +0.08(+2.14%)
Feb 26, 2024 3.360 3.845 3.360 3.740 173,852 +0.35(+10.32%)
Feb 23, 2024 3.370 3.470 3.200 3.390 60,432 -0.08(-2.31%)
Feb 22, 2024 3.490 3.545 3.380 3.470 43,289 +0.03(+0.87%)
Feb 21, 2024 3.540 3.585 3.430 3.440 57,979 -0.20(-5.49%)
Feb 20, 2024 3.820 3.820 3.535 3.640 89,082 -0.07(-1.89%)
Feb 16, 2024 3.880 3.940 3.700 3.710 61,350 -0.17(-4.38%)
Feb 15, 2024 3.970 4.035 3.780 3.880 135,205 -0.04(-1.02%)
Feb 14, 2024 3.590 3.950 3.590 3.920 168,650 +0.47(+13.62%)
Feb 13, 2024 3.650 3.651 3.330 3.450 123,396 -0.30(-8.00%)
Feb 12, 2024 3.900 4.190 3.680 3.750 318,875 -0.14(-3.60%)
Feb 09, 2024 3.600 3.900 3.550 3.890 236,718 +0.43(+12.43%)
Feb 08, 2024 3.140 3.480 3.140 3.460 132,853 +0.32(+10.19%)
Feb 07, 2024 3.180 3.300 3.030 3.140 86,490 -0.04(-1.26%)
Feb 06, 2024 3.010 3.200 3.010 3.180 142,504 +0.18(+6.00%)
Feb 05, 2024 3.210 3.280 2.900 3.000 200,484 -0.25(-7.69%)
Feb 02, 2024 3.330 3.477 3.200 3.250 139,141 -0.19(-5.52%)
Feb 01, 2024 3.700 3.713 3.340 3.440 168,833 -0.18(-4.97%)
Jan 31, 2024 3.650 3.878 3.550 3.620 100,641 -0.06(-1.63%)
Jan 30, 2024 3.960 4.020 3.617 3.680 122,102 -0.28(-7.07%)
Jan 29, 2024 3.880 4.128 3.770 3.960 163,601 +0.08(+2.06%)
Jan 26, 2024 3.750 3.990 3.750 3.880 144,323 +0.24(+6.59%)
Jan 25, 2024 3.720 3.758 3.500 3.640 109,550 -0.11(-2.93%)
Jan 24, 2024 3.840 3.919 3.700 3.750 80,600 -0.09(-2.34%)
Jan 23, 2024 4.020 4.020 3.700 3.840 78,287 -0.18(-4.48%)
Jan 22, 2024 3.930 4.150 3.820 4.020 94,910 +0.10(+2.55%)
Jan 19, 2024 3.790 4.150 3.648 3.920 94,057 +0.12(+3.16%)
Jan 18, 2024 4.060 4.150 3.760 3.800 90,730 -0.19(-4.76%)
Jan 17, 2024 4.020 4.030 3.900 3.990 79,586 -0.15(-3.62%)
Jan 16, 2024 4.210 4.210 3.930 4.140 99,927 +0.27(+6.98%)
Jan 12, 2024 4.380 4.403 3.820 3.870 247,097 -0.52(-11.85%)
Jan 11, 2024 4.790 4.950 4.100 4.390 365,715 -0.01(-0.23%)
Jan 10, 2024 4.640 4.822 4.300 4.400 178,874 -0.25(-5.38%)
Jan 09, 2024 4.760 5.150 4.510 4.650 166,236 -0.35(-7.00%)
Jan 08, 2024 4.580 5.240 4.400 5.000 300,538 +0.42(+9.17%)
Jan 05, 2024 4.730 4.940 4.500 4.580 120,186 -0.17(-3.58%)
Jan 04, 2024 4.620 4.990 4.590 4.750 223,030 +0.20(+4.40%)
Jan 03, 2024 4.400 4.850 4.300 4.550 184,433 -0.34(-6.95%)
Jan 02, 2024 5.190 5.270 4.750 4.890 414,114 +0.29(+6.30%)
Dec 29, 2023 5.890 6.165 4.600 4.600 645,988 -1.27(-21.64%)
Dec 28, 2023 6.760 6.767 5.560 5.870 628,953 -0.88(-13.04%)
Dec 27, 2023 5.760 6.880 5.660 6.750 868,928 +1.12(+19.89%)
Dec 26, 2023 5.650 5.680 5.110 5.630 529,071 +0.34(+6.43%)
Dec 22, 2023 4.810 5.660 4.500 5.290 656,714 +0.57(+12.08%)
Dec 21, 2023 4.900 4.970 4.465 4.720 350,561 +0.15(+3.28%)
Dec 20, 2023 3.880 5.345 3.877 4.570 1,271,452 +0.64(+16.28%)
Dec 19, 2023 3.660 3.940 3.570 3.930 194,643 +0.36(+10.08%)
Dec 18, 2023 3.680 3.800 3.530 3.570 111,368 -0.10(-2.72%)
Dec 15, 2023 3.810 3.870 3.650 3.670 82,996 -0.09(-2.39%)
Dec 14, 2023 3.620 3.920 3.620 3.760 154,538 +0.15(+4.16%)
Dec 13, 2023 3.700 3.720 3.400 3.610 136,912 -0.02(-0.55%)
Dec 12, 2023 3.830 3.913 3.600 3.630 118,135 -0.19(-4.97%)
Dec 11, 2023 3.850 3.900 3.712 3.820 65,408 -0.04(-1.04%)
Dec 08, 2023 3.780 4.000 3.780 3.860 98,930 -0.05(-1.28%)
Dec 07, 2023 3.870 3.980 3.700 3.910 108,357 -0.03(-0.76%)
Dec 06, 2023 4.130 4.280 3.900 3.940 81,876 -0.14(-3.43%)
Dec 05, 2023 4.350 4.410 4.000 4.080 345,371 -0.23(-5.34%)
Dec 04, 2023 4.250 4.430 4.100 4.310 195,349 +0.31(+7.75%)
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.