Skip to main content

Sos Ltd ADR (NY: SOS )

7.800 -0.520 (-6.25%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 8.050 8.550 7.500 8.320 87,786 +0.83(+11.08%)
Nov 20, 2024 8.500 8.890 7.230 7.490 93,194 -1.64(-17.96%)
Nov 19, 2024 10.00 10.00 7.650 9.130 97,216 +8.43(+1204.10%)
Nov 18, 2024 0.8000 0.8099 0.6800 0.7001 831,136 -0.09(-11.65%)
Nov 15, 2024 0.8380 0.8499 0.7920 0.7924 329,496 -0.04(-4.53%)
Nov 14, 2024 0.9000 0.9600 0.7700 0.8300 1,630,721 -0.10(-10.75%)
Nov 13, 2024 0.8900 1.000 0.8077 0.9300 2,423,052 +0.13(+16.25%)
Nov 12, 2024 0.7400 0.9000 0.7066 0.8000 2,370,921 +0.07(+9.01%)
Nov 11, 2024 0.7200 0.7800 0.6999 0.7339 974,339 +0.06(+9.54%)
Nov 08, 2024 0.7400 0.7400 0.6502 0.6700 242,252 -0.05(-7.41%)
Nov 07, 2024 0.7556 0.7556 0.7000 0.7236 188,712 -0.03(-3.44%)
Nov 06, 2024 0.7400 0.7641 0.7000 0.7494 270,785 +0.01(+1.41%)
Nov 05, 2024 0.7300 0.7445 0.7061 0.7390 157,115 +0.03(+4.66%)
Nov 04, 2024 0.7600 0.7600 0.6100 0.7061 435,333 -0.01(-1.26%)
Nov 01, 2024 0.7500 0.8600 0.7150 0.7151 581,314 -0.03(-4.65%)
Oct 31, 2024 0.9200 0.9172 0.7500 0.7500 374,813 -0.17(-18.23%)
Oct 30, 2024 0.9400 0.9400 0.8530 0.9172 174,552 -0.00(-0.32%)
Oct 29, 2024 0.9200 0.9400 0.8300 0.9201 299,208 +0.06(+6.86%)
Oct 28, 2024 0.8500 0.8977 0.8500 0.8610 122,345 +0.01(+1.33%)
Oct 25, 2024 0.9000 0.9100 0.8440 0.8497 194,682 -0.04(-4.18%)
Oct 24, 2024 0.8900 0.8900 0.8386 0.8868 116,793 +0.07(+8.13%)
Oct 23, 2024 0.8800 0.8750 0.8047 0.8201 105,487 -0.03(-3.52%)
Oct 22, 2024 0.8800 0.8800 0.8200 0.8500 87,087 +0.00(+0.15%)
Oct 21, 2024 0.9100 0.9100 0.8300 0.8487 52,900 +0.02(+2.59%)
Oct 18, 2024 0.8105 0.8425 0.8000 0.8273 81,992 -0.01(-0.90%)
Oct 17, 2024 0.8399 0.8700 0.8036 0.8348 73,717 -0.00(-0.02%)
Oct 16, 2024 0.8700 0.8700 0.8200 0.8350 106,768 -0.02(-1.76%)
Oct 15, 2024 0.8500 0.8600 0.8000 0.8500 98,186 +0.01(+0.72%)
Oct 14, 2024 0.8719 0.8810 0.8100 0.8439 100,159 -0.05(-5.18%)
Oct 11, 2024 0.8000 0.9100 0.8000 0.8900 168,755 +0.05(+5.96%)
Oct 10, 2024 0.8010 0.8400 0.7550 0.8399 66,983 +0.01(+1.19%)
Oct 09, 2024 0.8152 0.8300 0.7510 0.8300 111,830 -0.00(-0.41%)
Oct 08, 2024 0.8202 0.8506 0.8150 0.8334 98,908 +0.01(+0.68%)
Oct 07, 2024 0.8800 0.9000 0.8100 0.8278 182,901 -0.07(-8.02%)
Oct 04, 2024 0.8638 0.9200 0.8605 0.9000 164,068 -0.01(-1.10%)
Oct 03, 2024 0.8190 0.9200 0.8190 0.9100 276,937 +0.08(+9.64%)
Oct 02, 2024 0.7500 0.8400 0.7500 0.8300 204,359 +0.05(+6.41%)
Oct 01, 2024 0.8700 0.8700 0.7520 0.7800 140,520 -0.01(-1.27%)
Sep 30, 2024 0.8600 0.8879 0.7520 0.7900 207,380 -0.06(-7.06%)
Sep 27, 2024 0.8600 0.8819 0.7811 0.8500 418,764 +0.01(+1.19%)
Sep 26, 2024 0.7500 0.8630 0.7102 0.8400 859,412 +0.11(+14.55%)
Sep 25, 2024 0.7247 0.7390 0.6800 0.7333 145,956 +0.01(+1.19%)
Sep 24, 2024 0.7000 0.7400 0.6703 0.7247 175,329 +0.03(+4.91%)
Sep 23, 2024 0.7100 0.7338 0.6777 0.6908 106,526 -0.06(-7.89%)
Sep 20, 2024 0.6200 0.7500 0.6104 0.7500 150,633 +0.12(+18.65%)
Sep 19, 2024 0.6400 0.6400 0.6050 0.6321 212,202 +0.01(+1.59%)
Sep 18, 2024 0.6300 0.6554 0.6136 0.6222 74,875 +0.01(+1.53%)
Sep 17, 2024 0.7500 0.7500 0.6000 0.6128 637,081 -0.11(-14.89%)
Sep 16, 2024 0.5800 0.7200 0.5812 0.7200 427,552 +0.12(+20.16%)
Sep 13, 2024 0.5479 0.6562 0.5232 0.5992 465,136 +0.08(+15.23%)
Sep 12, 2024 0.5264 0.5580 0.5200 0.5200 287,036 -0.02(-3.17%)
Sep 11, 2024 0.5400 0.5400 0.5023 0.5370 153,279 +0.01(+2.29%)
Sep 10, 2024 0.5003 0.5582 0.5000 0.5250 169,644 +0.00(+0.92%)
Sep 09, 2024 0.5500 0.5599 0.5202 0.5202 159,089 -0.01(-1.96%)
Sep 06, 2024 0.6200 0.6259 0.5263 0.5306 438,473 -0.10(-16.12%)
Sep 05, 2024 0.6700 0.6932 0.6250 0.6326 169,385 -0.04(-6.24%)
Sep 04, 2024 0.6898 0.7000 0.6703 0.6747 59,673 -0.01(-1.08%)
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.