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 (%)
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%)
Dec 01, 2023 3.840 4.000 3.710 4.000 128,738 +0.23(+6.10%)
Nov 30, 2023 3.980 4.000 3.710 3.770 27,395 -0.11(-2.84%)
Nov 29, 2023 3.970 4.000 3.880 3.880 58,057 -0.11(-2.76%)
Nov 28, 2023 3.820 4.080 3.800 3.990 71,564 +0.11(+2.84%)
Nov 27, 2023 4.000 4.070 3.820 3.880 69,296 -0.12(-3.00%)
Nov 24, 2023 3.720 4.000 3.700 4.000 36,431 +0.19(+4.99%)
Nov 22, 2023 3.780 3.850 3.701 3.810 32,288 +0.13(+3.53%)
Nov 21, 2023 3.850 3.850 3.650 3.680 54,754 -0.15(-3.92%)
Nov 20, 2023 3.850 3.970 3.790 3.830 103,103 +0.01(+0.26%)
Nov 17, 2023 3.860 3.890 3.732 3.820 65,296 +0.04(+1.06%)
Nov 16, 2023 3.970 3.986 3.722 3.780 56,341 -0.30(-7.35%)
Nov 15, 2023 3.780 4.155 3.750 4.080 126,707 +0.21(+5.43%)
Nov 14, 2023 3.770 3.890 3.685 3.870 35,045 +0.04(+1.04%)
Nov 13, 2023 3.780 3.880 3.640 3.830 41,659 +0.11(+2.96%)
Nov 10, 2023 3.780 3.875 3.600 3.720 58,111 +0.02(+0.54%)
Nov 09, 2023 3.820 4.105 3.520 3.700 131,727 +0.02(+0.54%)
Nov 08, 2023 4.010 4.010 3.650 3.680 53,067 -0.37(-9.14%)
Nov 07, 2023 3.690 4.050 3.660 4.050 71,230 +0.39(+10.66%)
Nov 06, 2023 3.940 3.950 3.601 3.660 58,970 -0.23(-5.91%)
Nov 03, 2023 3.380 3.980 3.350 3.890 127,790 +0.31(+8.66%)
Nov 02, 2023 3.510 3.600 3.345 3.580 123,717 +0.08(+2.29%)
Nov 01, 2023 3.170 3.540 3.150 3.500 56,625 +0.28(+8.70%)
Oct 31, 2023 3.130 3.400 3.110 3.220 93,428 +0.06(+1.90%)
Oct 30, 2023 3.480 3.650 3.100 3.160 104,880 -0.16(-4.82%)
Oct 27, 2023 3.560 3.560 3.300 3.320 34,137 -0.16(-4.60%)
Oct 26, 2023 3.450 3.630 3.330 3.480 55,363 -0.03(-0.85%)
Oct 25, 2023 3.470 3.720 3.320 3.510 92,884 -0.04(-1.13%)
Oct 24, 2023 3.640 3.990 3.500 3.550 227,861 +0.21(+6.29%)
Oct 23, 2023 3.500 3.510 3.160 3.340 165,278 -0.03(-0.89%)
Oct 20, 2023 3.700 3.740 3.370 3.370 118,195 -0.33(-8.92%)
Oct 19, 2023 3.680 3.780 3.600 3.700 112,556 -0.05(-1.33%)
Oct 18, 2023 3.910 3.950 3.540 3.750 132,918 -0.21(-5.30%)
Oct 17, 2023 3.920 4.101 3.850 3.960 85,015 +0.00(+0.00%)
Oct 16, 2023 3.990 4.284 3.850 3.960 127,299 -0.03(-0.75%)
Oct 13, 2023 4.070 4.150 3.900 3.990 54,250 -0.01(-0.25%)
Oct 12, 2023 4.360 4.360 3.970 4.000 78,213 -0.34(-7.83%)
Oct 11, 2023 4.260 4.460 4.170 4.340 45,560 -0.04(-0.91%)
Oct 10, 2023 4.260 4.530 4.260 4.380 39,355 +0.15(+3.55%)
Oct 09, 2023 4.310 4.500 4.160 4.230 49,494 -0.22(-4.94%)
Oct 06, 2023 4.400 4.590 4.300 4.450 85,391 +0.05(+1.14%)
Oct 05, 2023 4.310 4.400 4.182 4.400 60,153 +0.09(+2.09%)
Oct 04, 2023 4.150 4.310 4.070 4.310 50,209 +0.21(+5.12%)
Oct 03, 2023 4.260 4.371 4.090 4.100 52,088 -0.36(-8.07%)
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.