NYSE - Delayed Quote USD

SOS Limited (SOS)

6.21
-0.16
(-2.46%)
At close: June 9 at 3:58:43 PM EDT
6.21
-0.00
(-0.05%)
Pre-Market: 4:18:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20256.256.346.206.216.2112,300
Jun 6, 20256.356.456.306.376.3714,900
Jun 5, 20256.326.656.246.376.3712,000
Jun 4, 20256.456.566.286.426.427,500
Jun 3, 20256.706.706.246.586.588,900
Jun 2, 20256.126.686.126.596.5928,800
May 30, 20256.056.295.976.196.1936,400
May 29, 20256.116.175.936.046.0413,700
May 28, 20255.956.185.805.955.9521,200
May 27, 20256.306.585.876.056.0534,800
May 23, 20256.436.456.046.346.3413,700
May 22, 20256.186.896.046.566.5639,600
May 21, 20256.086.465.876.146.1439,100
May 20, 20255.665.985.665.865.869,000
May 19, 20255.905.905.605.655.6512,900
May 16, 20256.286.285.605.855.8527,800
May 15, 20255.665.915.605.775.7718,600
May 14, 20256.436.436.066.136.1314,700
May 13, 20256.956.996.076.376.3758,100
May 12, 20256.057.515.806.936.93172,100
May 9, 20254.836.014.585.625.6280,100
May 8, 20254.504.714.504.624.622,600
May 7, 20254.924.924.484.514.517,200
May 6, 20254.614.814.614.684.686,600
May 5, 20254.784.894.784.894.893,800
May 2, 20254.714.784.544.674.674,500
May 1, 20254.714.804.644.684.685,700
Apr 30, 20254.754.754.684.754.754,000
Apr 29, 20254.614.794.504.654.655,100
Apr 28, 20254.864.864.684.684.688,800
Apr 25, 20254.634.854.634.764.764,100
Apr 24, 20254.674.784.674.754.758,700
Apr 23, 20254.614.804.504.544.548,700
Apr 22, 20254.234.504.154.484.4813,000
Apr 21, 20254.564.634.044.234.2322,900
Apr 17, 20254.574.574.504.574.572,900
Apr 16, 20254.354.504.334.504.504,600
Apr 15, 20254.364.594.364.414.415,800
Apr 14, 20254.394.444.384.434.434,300
Apr 11, 20254.254.284.104.244.244,500
Apr 10, 20254.644.644.234.254.2511,900
Apr 9, 20254.474.734.384.604.604,500
Apr 8, 20254.604.624.234.364.3610,700
Apr 7, 20254.404.604.304.454.457,500
Apr 4, 20254.894.894.494.604.605,800
Apr 3, 20254.265.004.265.005.0040,500
Apr 2, 20254.384.614.384.564.562,800
Apr 1, 20254.954.954.644.644.644,900
Mar 31, 20254.315.004.304.904.9030,400
Mar 28, 20254.584.694.494.534.537,000
Mar 27, 20254.704.704.564.604.606,200
Mar 26, 20254.744.784.664.664.6617,600
Mar 25, 20254.805.044.714.714.717,200
Mar 24, 20255.045.204.894.954.959,000
Mar 21, 20254.895.004.804.904.901,700
Mar 20, 20255.015.034.864.984.987,900
Mar 19, 20254.735.004.734.994.9911,000
Mar 18, 20254.744.984.744.984.982,300
Mar 17, 20254.905.204.815.005.009,400
Mar 14, 20254.704.884.704.864.866,900
Mar 13, 20254.984.984.474.694.696,000
Mar 12, 20254.855.284.704.954.9523,600
Mar 11, 20255.065.064.804.844.8410,200
Mar 10, 20255.455.454.864.954.959,400
Mar 7, 20255.305.455.125.345.348,400
Mar 6, 20255.795.795.165.235.235,400
Mar 5, 20255.455.455.055.375.373,800
Mar 4, 20255.085.214.855.055.0514,100
Mar 3, 20255.625.765.085.085.087,300
Feb 28, 20255.195.465.065.305.3019,000
Feb 27, 20255.455.475.045.185.1821,900
Feb 26, 20255.675.855.425.455.4514,400
Feb 25, 20255.605.855.195.805.8037,100
Feb 24, 20256.206.205.655.655.6528,900
Feb 21, 20256.126.125.806.096.0915,400
Feb 20, 20256.006.305.905.945.9425,800
Feb 19, 20255.916.305.916.006.0011,800
Feb 18, 20256.106.245.986.096.0912,100
Feb 14, 20256.166.386.016.246.2431,400
Feb 13, 20255.966.115.866.116.1117,200
Feb 12, 20256.066.275.705.905.9035,600
Feb 11, 20256.326.326.016.056.0515,200
Feb 10, 20256.406.616.256.406.407,800
Feb 7, 20256.646.646.256.346.3420,000
Feb 6, 20256.606.766.526.526.527,400
Feb 5, 20256.706.706.526.656.6510,600
Feb 4, 20256.946.946.526.656.6520,600
Feb 3, 20256.696.996.006.796.7923,100
Jan 31, 20257.007.126.736.866.8622,000
Jan 30, 20257.017.016.806.936.9311,900
Jan 29, 20257.017.166.706.986.9822,600
Jan 28, 20257.157.156.937.017.019,900
Jan 27, 20257.507.506.927.087.0828,300
Jan 24, 20257.517.677.377.587.5817,200
Jan 23, 20257.287.557.287.537.5311,100
Jan 22, 20257.517.607.377.517.5111,000
Jan 21, 20257.757.757.317.527.5221,500
Jan 17, 20257.507.707.307.577.5747,700
Jan 16, 20256.927.706.927.307.3017,200
Jan 15, 20257.317.517.257.507.5020,500
Jan 14, 20256.477.406.477.367.3645,500
Jan 13, 20256.467.145.957.117.1161,000
Jan 10, 20256.646.656.426.516.5133,600
Jan 8, 20256.816.916.556.676.6727,400
Jan 7, 20257.447.596.836.956.9529,100
Jan 6, 20257.457.497.137.417.4129,200
Jan 3, 20257.187.447.047.247.2435,400
Jan 2, 20256.947.206.657.007.0047,700
Dec 31, 20246.957.156.756.846.8448,600
Dec 30, 20247.397.606.887.047.0434,000
Dec 27, 20247.447.647.217.487.4849,100
Dec 26, 20246.487.406.487.257.2544,300
Dec 24, 20246.997.156.766.986.9824,700
Dec 23, 20247.107.106.416.956.9568,600
Dec 20, 20246.847.286.507.107.1060,200
Dec 19, 20247.037.156.707.017.0170,800
Dec 18, 20247.577.806.686.876.8793,000
Dec 17, 20247.637.907.477.727.7253,800
Dec 16, 20247.958.197.708.028.0287,900
Dec 13, 20248.038.197.777.907.9057,200
Dec 12, 20247.928.907.928.008.0095,700
Dec 11, 20248.138.607.608.128.12183,300
Dec 10, 20248.158.397.618.008.00164,400
Dec 9, 20248.669.028.228.628.62230,600
Dec 6, 20248.459.247.138.678.67347,000
Dec 5, 202411.1111.118.468.848.84556,200
Dec 4, 202411.4311.919.5110.2610.26387,300
Dec 3, 202411.7212.5110.5111.9511.95259,900
Dec 2, 202413.8714.3311.9012.4012.40958,100
Nov 29, 202412.7513.8911.5012.4012.401,446,200
Nov 27, 20249.4215.519.079.939.934,106,800
Nov 26, 20247.697.696.506.956.9549,100
Nov 25, 20248.008.177.577.697.6929,900
Nov 22, 20248.358.357.607.797.7941,100
Nov 21, 20248.058.557.508.328.3288,300
Nov 20, 20248.508.897.237.497.4994,000
Nov 19, 2024 1:15 Stock Splits
Nov 19, 202410.0010.007.659.139.1397,200
Nov 18, 202412.0012.1510.2010.5010.5056,047
Nov 15, 202412.5712.7511.8811.8811.8821,967
Nov 14, 202413.5214.4011.5512.4512.45108,873
Nov 13, 202413.3515.0012.1213.9513.95163,613
Nov 12, 202411.1013.5010.6012.0012.00158,580
Nov 11, 202410.8011.7010.5011.0111.0166,487
Nov 8, 202411.1011.109.7510.0510.0516,153
Nov 7, 202411.3411.3410.5010.8610.8612,580
Nov 6, 202411.1011.4610.5011.2311.2318,067
Nov 5, 202410.9511.1810.5911.0911.0911,253
Nov 4, 202411.4011.409.1510.5910.5929,067
Nov 1, 202411.2512.9010.7310.7310.7338,753
Oct 31, 202413.7613.7611.2511.2511.2524,987
Oct 30, 202414.1014.1012.8013.7613.7611,627
Oct 29, 202413.8014.1012.4513.8013.8019,973
Oct 28, 202412.7513.4712.7512.9112.918,253
Oct 25, 202413.5013.6512.6612.7512.7512,980
Oct 24, 202413.3513.3512.5913.3113.317,787
Oct 23, 202413.1313.1312.0712.3012.307,033
Oct 22, 202413.2013.2012.3012.7512.755,807
Oct 21, 202413.6513.6512.4512.7312.733,527
Oct 18, 202412.1612.6512.0012.4012.405,467
Oct 17, 202412.6013.0512.0612.5212.524,913
Oct 16, 202413.0513.0512.3012.5212.527,120
Oct 15, 202412.7512.9012.0012.7512.756,580
Oct 14, 202413.0813.2212.1512.6612.666,680
Oct 11, 202412.0013.6512.0013.3513.3511,253
Oct 10, 202412.0212.6011.3212.6012.604,487
Oct 9, 202412.2312.4511.2712.4512.457,493
Oct 8, 202412.3012.7712.2312.4912.496,593
Oct 7, 202413.2013.5012.1512.4212.4212,227
Oct 4, 202412.9613.8012.9113.5013.5010,947
Oct 3, 202412.2813.8012.2813.6513.6518,460
Oct 2, 202411.2512.6011.2512.4512.4513,667
Oct 1, 202413.0513.0511.2811.7011.709,367
Sep 30, 202412.9013.3211.2811.8511.8513,633
Sep 27, 202412.9313.2311.7212.7512.7527,920
Sep 26, 202411.2512.9410.6512.6012.6057,473
Sep 25, 202410.8811.0910.2010.9910.999,727
Sep 24, 202410.5011.1010.0510.8810.8811,680
Sep 23, 202410.6511.0110.1710.3610.367,100
Sep 20, 20249.3011.259.1511.2511.2510,040
Sep 19, 20249.609.609.079.489.4814,133
Sep 18, 20249.459.829.219.339.335,033
Sep 17, 202411.2511.259.009.199.1942,587
Sep 16, 20248.7210.808.7210.8010.8028,533
Sep 13, 20248.229.847.848.988.9831,007
Sep 12, 20247.898.377.807.807.8019,133
Sep 11, 20248.108.107.538.068.0610,233
Sep 10, 20247.508.377.507.887.8811,307
Sep 9, 20248.258.407.807.807.8010,653
Sep 6, 20249.309.397.897.977.9729,233
Sep 5, 202410.0510.409.389.499.4911,293
Sep 4, 202410.3510.5010.0510.1310.133,967
Sep 3, 202411.3411.3410.0510.2310.2313,173
Aug 30, 202410.5010.7710.5010.6210.625,713
Aug 29, 202411.2511.2510.5710.7710.773,073
Aug 28, 202410.9511.2510.5310.6210.623,960
Aug 27, 202410.8111.2510.8111.0611.062,133
Aug 26, 202411.4011.4011.1111.1811.183,180
Aug 23, 202410.9511.3910.8011.2011.205,333
Aug 22, 202411.1011.1010.6510.8010.804,553
Aug 21, 202410.9810.9810.5210.5710.5711,267
Aug 20, 202411.1311.5110.9511.0411.045,393
Aug 19, 202411.5511.5511.0211.1511.1515,907
Aug 16, 202411.2711.5511.2511.4311.436,587
Aug 15, 202411.4811.7011.4011.5311.533,060
Aug 14, 202411.7612.1511.2511.5811.588,400
Aug 13, 202411.3911.9411.3911.7611.762,860
Aug 12, 202411.2511.4811.2511.3911.395,420
Aug 9, 202411.3111.6511.2511.2511.253,960
Aug 8, 202411.4011.9111.2811.3111.315,813
Aug 7, 202412.4512.4511.5811.7311.733,740
Aug 6, 202411.6512.0011.2511.8511.8511,500
Aug 5, 202411.4011.7010.5011.4011.4018,907
Aug 2, 202413.3513.3512.1512.1612.166,933
Aug 1, 202412.4513.4112.4512.5412.547,147
Jul 31, 202413.2013.8112.3013.0513.058,207
Jul 30, 202413.0513.0512.4512.4912.492,013
Jul 29, 202412.4513.2012.4512.7812.783,227
Jul 26, 202413.5013.5012.6012.8012.804,200
Jul 25, 202412.3113.2012.3112.8212.8211,687
Jul 24, 202413.5013.6412.7712.7812.784,040
Jul 23, 202412.4513.4412.4513.1913.195,953
Jul 22, 202413.6413.6412.3612.4712.479,000
Jul 19, 202412.9014.1012.9013.6513.655,227
Jul 18, 202414.1014.4013.2013.2713.276,593
Jul 17, 202414.3015.0614.1014.3914.3925,900
Jul 16, 202413.6514.8113.4814.0114.0131,460
Jul 15, 202412.8213.5012.4513.4313.4317,320
Jul 12, 202412.1512.6312.1512.3312.337,820
Jul 11, 202412.1512.5711.9112.1612.166,653
Jul 10, 202412.4512.4511.8512.1012.104,773
Jul 9, 202412.1512.4511.7012.0012.005,067
Jul 8, 202412.6612.7512.1512.3012.303,313
Jul 5, 202413.0113.0112.0012.3012.305,207
Jul 3, 202412.9012.9012.1512.4412.444,587
Jul 2, 202412.8212.8212.0712.4512.457,000
Jul 1, 202412.9012.9012.1812.6012.604,033
Jun 28, 202412.1613.0511.9312.5712.5711,593
Jun 27, 202412.0712.0711.7011.8811.883,067
Jun 26, 202411.5512.2711.5511.9111.915,833
Jun 25, 202411.7212.0711.5511.8511.854,120
Jun 24, 202411.9512.1911.5511.6311.639,367
Jun 21, 202411.5512.5911.5512.0312.035,780
Jun 20, 202411.7312.1511.5211.7011.706,880
Jun 18, 202411.4012.3011.4012.1512.157,873
Jun 17, 202412.4512.6911.2511.7011.7021,553
Jun 14, 202412.1512.7512.0212.1512.158,220
Jun 13, 202413.3513.3512.4912.4912.496,940
Jun 12, 202412.9013.3412.7512.9012.907,960
Jun 11, 202413.5013.6512.6012.7512.7516,447
Jun 10, 202413.5013.9513.5013.5213.525,187

Related Tickers