NYSE - Nasdaq Real Time Price USD

SOS Limited (SOS)

Compare
7.41 +0.17 (+2.35%)
At close: 4:00:02 PM EST
7.43 +0.02 (+0.27%)
After hours: 5:40:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 7.45 7.49 7.13 7.41 7.41 29,032
Jan 3, 2025 7.18 7.44 7.04 7.24 7.24 35,400
Jan 2, 2025 6.94 7.20 6.65 7.00 7.00 47,700
Dec 31, 2024 6.95 7.15 6.75 6.84 6.84 48,600
Dec 30, 2024 7.39 7.60 6.88 7.04 7.04 34,000
Dec 27, 2024 7.44 7.64 7.21 7.48 7.48 49,100
Dec 26, 2024 6.48 7.40 6.48 7.25 7.25 44,300
Dec 24, 2024 6.99 7.15 6.76 6.98 6.98 24,700
Dec 23, 2024 7.10 7.10 6.41 6.95 6.95 68,600
Dec 20, 2024 6.84 7.28 6.50 7.10 7.10 60,200
Dec 19, 2024 7.03 7.15 6.70 7.01 7.01 70,800
Dec 18, 2024 7.57 7.80 6.68 6.87 6.87 93,000
Dec 17, 2024 7.63 7.90 7.47 7.72 7.72 53,800
Dec 16, 2024 7.95 8.19 7.70 8.02 8.02 87,900
Dec 13, 2024 8.03 8.19 7.77 7.90 7.90 57,200
Dec 12, 2024 7.92 8.90 7.92 8.00 8.00 95,700
Dec 11, 2024 8.13 8.60 7.60 8.12 8.12 183,300
Dec 10, 2024 8.15 8.39 7.61 8.00 8.00 164,400
Dec 9, 2024 8.66 9.02 8.22 8.62 8.62 230,600
Dec 6, 2024 8.45 9.24 7.13 8.67 8.67 347,000
Dec 5, 2024 11.11 11.11 8.46 8.84 8.84 556,200
Dec 4, 2024 11.43 11.91 9.51 10.26 10.26 387,300
Dec 3, 2024 11.72 12.51 10.51 11.95 11.95 259,900
Dec 2, 2024 13.87 14.33 11.90 12.40 12.40 958,100
Nov 29, 2024 12.75 13.89 11.50 12.40 12.40 1,446,200
Nov 27, 2024 9.42 15.51 9.07 9.93 9.93 4,106,800
Nov 26, 2024 7.69 7.69 6.50 6.95 6.95 49,100
Nov 25, 2024 8.00 8.17 7.57 7.69 7.69 29,900
Nov 22, 2024 8.35 8.35 7.60 7.79 7.79 41,100
Nov 21, 2024 8.05 8.55 7.50 8.32 8.32 88,300
Nov 20, 2024 8.50 8.89 7.23 7.49 7.49 94,000
Nov 19, 2024 1:15 Stock Splits
Nov 19, 2024 10.00 10.00 7.65 9.13 9.13 97,200
Nov 18, 2024 12.00 12.15 10.20 10.50 10.50 56,047
Nov 15, 2024 12.57 12.75 11.88 11.88 11.88 21,967
Nov 14, 2024 13.52 14.40 11.55 12.45 12.45 108,873
Nov 13, 2024 13.35 15.00 12.12 13.95 13.95 163,613
Nov 12, 2024 11.10 13.50 10.60 12.00 12.00 158,580
Nov 11, 2024 10.80 11.70 10.50 11.01 11.01 66,487
Nov 8, 2024 11.10 11.10 9.75 10.05 10.05 16,153
Nov 7, 2024 11.34 11.34 10.50 10.86 10.86 12,580
Nov 6, 2024 11.10 11.46 10.50 11.23 11.23 18,067
Nov 5, 2024 10.95 11.18 10.59 11.09 11.09 11,253
Nov 4, 2024 11.40 11.40 9.15 10.59 10.59 29,067
Nov 1, 2024 11.25 12.90 10.73 10.73 10.73 38,753
Oct 31, 2024 13.76 13.76 11.25 11.25 11.25 24,987
Oct 30, 2024 14.10 14.10 12.80 13.76 13.76 11,627
Oct 29, 2024 13.80 14.10 12.45 13.80 13.80 19,973
Oct 28, 2024 12.75 13.47 12.75 12.91 12.91 8,253
Oct 25, 2024 13.50 13.65 12.66 12.75 12.75 12,980
Oct 24, 2024 13.35 13.35 12.59 13.31 13.31 7,787
Oct 23, 2024 13.13 13.13 12.07 12.30 12.30 7,033
Oct 22, 2024 13.20 13.20 12.30 12.75 12.75 5,807
Oct 21, 2024 13.65 13.65 12.45 12.73 12.73 3,527
Oct 18, 2024 12.16 12.65 12.00 12.40 12.40 5,467
Oct 17, 2024 12.60 13.05 12.06 12.52 12.52 4,913
Oct 16, 2024 13.05 13.05 12.30 12.52 12.52 7,120
Oct 15, 2024 12.75 12.90 12.00 12.75 12.75 6,580
Oct 14, 2024 13.08 13.22 12.15 12.66 12.66 6,680
Oct 11, 2024 12.00 13.65 12.00 13.35 13.35 11,253
Oct 10, 2024 12.02 12.60 11.32 12.60 12.60 4,487
Oct 9, 2024 12.23 12.45 11.27 12.45 12.45 7,493
Oct 8, 2024 12.30 12.77 12.23 12.49 12.49 6,593
Oct 7, 2024 13.20 13.50 12.15 12.42 12.42 12,227
Oct 4, 2024 12.96 13.80 12.91 13.50 13.50 10,947
Oct 3, 2024 12.28 13.80 12.28 13.65 13.65 18,460
Oct 2, 2024 11.25 12.60 11.25 12.45 12.45 13,667
Oct 1, 2024 13.05 13.05 11.28 11.70 11.70 9,367
Sep 30, 2024 12.90 13.32 11.28 11.85 11.85 13,633
Sep 27, 2024 12.93 13.23 11.72 12.75 12.75 27,920
Sep 26, 2024 11.25 12.94 10.65 12.60 12.60 57,473
Sep 25, 2024 10.88 11.09 10.20 10.99 10.99 9,727
Sep 24, 2024 10.50 11.10 10.05 10.88 10.88 11,680
Sep 23, 2024 10.65 11.01 10.17 10.36 10.36 7,100
Sep 20, 2024 9.30 11.25 9.15 11.25 11.25 10,040
Sep 19, 2024 9.60 9.60 9.07 9.48 9.48 14,133
Sep 18, 2024 9.45 9.82 9.21 9.33 9.33 5,033
Sep 17, 2024 11.25 11.25 9.00 9.19 9.19 42,587
Sep 16, 2024 8.72 10.80 8.72 10.80 10.80 28,533
Sep 13, 2024 8.22 9.84 7.84 8.98 8.98 31,007
Sep 12, 2024 7.89 8.37 7.80 7.80 7.80 19,133
Sep 11, 2024 8.10 8.10 7.53 8.06 8.06 10,233
Sep 10, 2024 7.50 8.37 7.50 7.88 7.88 11,307
Sep 9, 2024 8.25 8.40 7.80 7.80 7.80 10,653
Sep 6, 2024 9.30 9.39 7.89 7.97 7.97 29,233
Sep 5, 2024 10.05 10.40 9.38 9.49 9.49 11,293
Sep 4, 2024 10.35 10.50 10.05 10.13 10.13 3,967
Sep 3, 2024 11.34 11.34 10.05 10.23 10.23 13,173
Aug 30, 2024 10.50 10.77 10.50 10.62 10.62 5,713
Aug 29, 2024 11.25 11.25 10.57 10.77 10.77 3,073
Aug 28, 2024 10.95 11.25 10.53 10.62 10.62 3,960
Aug 27, 2024 10.81 11.25 10.81 11.06 11.06 2,133
Aug 26, 2024 11.40 11.40 11.11 11.18 11.18 3,180
Aug 23, 2024 10.95 11.39 10.80 11.20 11.20 5,333
Aug 22, 2024 11.10 11.10 10.65 10.80 10.80 4,553
Aug 21, 2024 10.98 10.98 10.52 10.57 10.57 11,267
Aug 20, 2024 11.13 11.51 10.95 11.04 11.04 5,393
Aug 19, 2024 11.55 11.55 11.02 11.15 11.15 15,907
Aug 16, 2024 11.27 11.55 11.25 11.43 11.43 6,587
Aug 15, 2024 11.48 11.70 11.40 11.53 11.53 3,060
Aug 14, 2024 11.76 12.15 11.25 11.58 11.58 8,400
Aug 13, 2024 11.39 11.94 11.39 11.76 11.76 2,860
Aug 12, 2024 11.25 11.48 11.25 11.39 11.39 5,420
Aug 9, 2024 11.31 11.65 11.25 11.25 11.25 3,960
Aug 8, 2024 11.40 11.91 11.28 11.31 11.31 5,813
Aug 7, 2024 12.45 12.45 11.58 11.73 11.73 3,740
Aug 6, 2024 11.65 12.00 11.25 11.85 11.85 11,500
Aug 5, 2024 11.40 11.70 10.50 11.40 11.40 18,907
Aug 2, 2024 13.35 13.35 12.15 12.16 12.16 6,933
Aug 1, 2024 12.45 13.41 12.45 12.54 12.54 7,147
Jul 31, 2024 13.20 13.81 12.30 13.05 13.05 8,207
Jul 30, 2024 13.05 13.05 12.45 12.49 12.49 2,013
Jul 29, 2024 12.45 13.20 12.45 12.78 12.78 3,227
Jul 26, 2024 13.50 13.50 12.60 12.80 12.80 4,200
Jul 25, 2024 12.31 13.20 12.31 12.82 12.82 11,687
Jul 24, 2024 13.50 13.64 12.77 12.78 12.78 4,040
Jul 23, 2024 12.45 13.44 12.45 13.19 13.19 5,953
Jul 22, 2024 13.64 13.64 12.36 12.47 12.47 9,000
Jul 19, 2024 12.90 14.10 12.90 13.65 13.65 5,227
Jul 18, 2024 14.10 14.40 13.20 13.27 13.27 6,593
Jul 17, 2024 14.30 15.06 14.10 14.39 14.39 25,900
Jul 16, 2024 13.65 14.81 13.48 14.01 14.01 31,460
Jul 15, 2024 12.82 13.50 12.45 13.43 13.43 17,320
Jul 12, 2024 12.15 12.63 12.15 12.33 12.33 7,820
Jul 11, 2024 12.15 12.57 11.91 12.16 12.16 6,653
Jul 10, 2024 12.45 12.45 11.85 12.10 12.10 4,773
Jul 9, 2024 12.15 12.45 11.70 12.00 12.00 5,067
Jul 8, 2024 12.66 12.75 12.15 12.30 12.30 3,313
Jul 5, 2024 13.01 13.01 12.00 12.30 12.30 5,207
Jul 3, 2024 12.90 12.90 12.15 12.44 12.44 4,587
Jul 2, 2024 12.82 12.82 12.07 12.45 12.45 7,000
Jul 1, 2024 12.90 12.90 12.18 12.60 12.60 4,033
Jun 28, 2024 12.16 13.05 11.93 12.57 12.57 11,593
Jun 27, 2024 12.07 12.07 11.70 11.88 11.88 3,067
Jun 26, 2024 11.55 12.27 11.55 11.91 11.91 5,833
Jun 25, 2024 11.72 12.07 11.55 11.85 11.85 4,120
Jun 24, 2024 11.95 12.19 11.55 11.63 11.63 9,367
Jun 21, 2024 11.55 12.59 11.55 12.03 12.03 5,780
Jun 20, 2024 11.73 12.15 11.52 11.70 11.70 6,880
Jun 18, 2024 11.40 12.30 11.40 12.15 12.15 7,873
Jun 17, 2024 12.45 12.69 11.25 11.70 11.70 21,553
Jun 14, 2024 12.15 12.75 12.02 12.15 12.15 8,220
Jun 13, 2024 13.35 13.35 12.49 12.49 12.49 6,940
Jun 12, 2024 12.90 13.34 12.75 12.90 12.90 7,960
Jun 11, 2024 13.50 13.65 12.60 12.75 12.75 16,447
Jun 10, 2024 13.50 13.95 13.50 13.52 13.52 5,187
Jun 7, 2024 13.50 14.10 13.50 13.80 13.80 5,680
Jun 6, 2024 13.71 14.25 13.65 14.10 14.10 3,853
Jun 5, 2024 14.25 14.63 13.52 14.40 14.40 8,847
Jun 4, 2024 14.63 14.63 13.52 14.10 14.10 9,393
Jun 3, 2024 14.40 14.40 13.50 13.80 13.80 8,680
May 31, 2024 15.00 15.00 12.77 13.68 13.68 7,547
May 30, 2024 14.19 14.95 12.45 13.73 13.73 19,507
May 29, 2024 14.70 14.85 13.80 13.95 13.95 8,493
May 28, 2024 14.85 15.45 14.09 14.44 14.44 12,120
May 24, 2024 13.80 15.30 13.80 14.55 14.55 40,373
May 23, 2024 16.80 16.95 12.30 12.66 12.66 76,007
May 22, 2024 17.55 17.85 16.80 17.10 17.10 10,760
May 21, 2024 17.40 17.70 16.65 17.10 17.10 16,753
May 20, 2024 17.10 17.55 16.50 17.40 17.40 13,000
May 17, 2024 17.85 18.00 16.65 16.95 16.95 10,280
May 16, 2024 17.70 18.00 16.80 17.25 17.25 14,413
May 15, 2024 18.45 18.90 16.05 17.25 17.25 26,707
May 14, 2024 17.25 19.05 17.25 18.45 18.45 29,060
May 13, 2024 17.85 17.85 16.95 17.25 17.25 11,327
May 10, 2024 17.10 17.85 16.95 17.25 17.25 5,467
May 9, 2024 17.70 17.85 17.25 17.25 17.25 3,813
May 8, 2024 17.85 17.85 17.25 17.70 17.70 2,407
May 7, 2024 17.10 17.85 16.95 17.85 17.85 3,900
May 6, 2024 17.40 18.30 16.80 17.70 17.70 8,807
May 3, 2024 16.80 17.55 16.50 17.10 17.10 9,200
May 2, 2024 16.80 17.40 15.00 16.80 16.80 20,933
May 1, 2024 17.70 17.70 16.42 16.80 16.80 9,147
Apr 30, 2024 18.00 18.45 16.50 17.70 17.70 9,613
Apr 29, 2024 17.25 18.75 17.25 17.85 17.85 6,280
Apr 26, 2024 19.35 19.35 16.65 17.70 17.70 14,707
Apr 25, 2024 17.10 19.20 16.80 19.20 19.20 14,000
Apr 24, 2024 16.50 17.40 16.50 16.80 16.80 5,613
Apr 23, 2024 16.50 17.40 16.40 16.65 16.65 10,940
Apr 22, 2024 18.00 18.00 15.90 17.25 17.25 13,613
Apr 19, 2024 17.25 17.70 16.50 17.40 17.40 8,700
Apr 18, 2024 17.10 17.10 16.05 17.10 17.10 7,120
Apr 17, 2024 18.30 18.30 16.20 16.65 16.65 11,833
Apr 16, 2024 16.50 17.94 16.05 17.40 17.40 14,293
Apr 15, 2024 17.85 17.85 15.75 16.50 16.50 18,407
Apr 12, 2024 19.20 19.65 16.82 17.55 17.55 35,107
Apr 11, 2024 19.65 19.95 19.05 19.05 19.05 13,667
Apr 10, 2024 19.50 20.70 19.20 20.10 20.10 13,047
Apr 9, 2024 20.10 21.30 19.05 20.40 20.40 13,253
Apr 8, 2024 19.80 21.15 18.90 19.65 19.65 28,780
Apr 5, 2024 19.35 20.25 18.90 19.50 19.50 12,913
Apr 4, 2024 20.55 21.15 19.05 19.95 19.95 19,047
Apr 3, 2024 20.40 21.15 19.65 21.15 21.15 9,860
Apr 2, 2024 21.75 22.35 19.80 20.40 20.40 25,513
Apr 1, 2024 24.90 25.20 21.75 22.65 22.65 27,160
Mar 28, 2024 22.95 25.35 22.20 25.35 25.35 36,547
Mar 27, 2024 21.30 22.80 20.70 22.65 22.65 17,880
Mar 26, 2024 21.00 21.90 20.25 21.75 21.75 19,187
Mar 25, 2024 20.10 21.00 19.95 21.00 21.00 14,320
Mar 22, 2024 22.35 22.35 19.95 20.40 20.40 19,140
Mar 21, 2024 21.90 22.80 21.30 22.35 22.35 21,060
Mar 20, 2024 21.75 22.50 20.40 21.75 21.75 18,273
Mar 19, 2024 22.05 22.35 21.00 21.60 21.60 33,387
Mar 18, 2024 20.85 22.80 20.40 21.60 21.60 58,920
Mar 15, 2024 21.00 22.05 19.50 22.05 22.05 68,333
Mar 14, 2024 22.50 22.50 20.25 21.00 21.00 75,267
Mar 13, 2024 22.80 31.65 21.15 22.20 22.20 294,840
Mar 12, 2024 32.10 34.20 30.00 31.95 31.95 57,033
Mar 11, 2024 33.75 37.20 30.00 30.75 30.75 69,393
Mar 8, 2024 33.75 38.25 32.55 34.05 34.05 65,273
Mar 7, 2024 39.75 39.75 28.35 32.40 32.40 115,873
Mar 6, 2024 47.25 47.46 35.55 38.10 38.10 102,293
Mar 5, 2024 48.45 50.10 45.00 45.75 45.75 31,240
Mar 4, 2024 54.00 55.05 48.60 50.10 50.10 30,193
Mar 1, 2024 52.80 54.00 51.00 52.80 52.80 10,620
Feb 29, 2024 55.65 56.25 51.30 52.95 52.95 7,360
Feb 28, 2024 55.80 59.70 52.65 54.90 54.90 19,533
Feb 27, 2024 58.65 60.57 54.30 57.30 57.30 14,507
Feb 26, 2024 50.40 57.67 50.40 56.10 56.10 11,640
Feb 23, 2024 50.55 52.05 48.00 50.85 50.85 4,027
Feb 22, 2024 52.35 53.17 50.70 52.05 52.05 3,333
Feb 21, 2024 53.10 53.78 51.45 51.60 51.60 3,867
Feb 20, 2024 57.30 57.30 53.03 54.60 54.60 5,940
Feb 16, 2024 58.20 59.10 55.50 55.65 55.65 4,087
Feb 15, 2024 59.55 60.53 56.70 58.20 58.20 9,020
Feb 14, 2024 53.85 59.25 53.85 58.80 58.80 12,747
Feb 13, 2024 54.75 54.76 49.95 51.75 51.75 8,227
Feb 12, 2024 58.50 62.85 55.20 56.25 56.25 21,300
Feb 9, 2024 54.00 58.50 53.25 58.35 58.35 15,780
Feb 8, 2024 47.10 52.20 47.10 51.90 51.90 8,907
Feb 7, 2024 47.70 49.50 45.45 47.10 47.10 5,827
Feb 6, 2024 45.15 48.00 45.15 47.70 47.70 9,500
Feb 5, 2024 48.15 49.20 43.50 45.00 45.00 13,367
Feb 2, 2024 49.95 52.15 48.00 48.75 48.75 9,273
Feb 1, 2024 55.50 55.69 50.10 51.60 51.60 11,373
Jan 31, 2024 54.75 58.17 53.25 54.30 54.30 6,760
Jan 30, 2024 59.40 60.30 54.26 55.20 55.20 8,193
Jan 29, 2024 58.20 61.92 56.55 59.40 59.40 10,907
Jan 26, 2024 56.25 59.85 54.60 58.20 58.20 9,607
Jan 25, 2024 55.80 56.37 52.50 54.60 54.60 7,327
Jan 24, 2024 57.60 58.78 55.50 56.25 56.25 5,373
Jan 23, 2024 60.30 60.30 55.50 57.60 57.60 5,373
Jan 22, 2024 58.95 62.25 57.30 60.30 60.30 6,327
Jan 19, 2024 56.85 62.25 54.74 58.80 58.80 6,273
Jan 18, 2024 60.90 62.25 56.40 57.00 57.00 6,047
Jan 17, 2024 60.30 60.45 58.50 59.85 59.85 5,307
Jan 16, 2024 63.15 63.15 58.95 62.10 62.10 6,660
Jan 12, 2024 65.70 66.04 57.30 58.05 58.05 16,473
Jan 11, 2024 71.85 74.25 61.50 65.85 65.85 24,380
Jan 10, 2024 69.60 72.33 64.50 66.00 66.00 12,100
Jan 9, 2024 71.40 77.25 67.65 69.75 69.75 11,080
Jan 8, 2024 68.70 78.60 66.00 75.00 75.00 20,167

Related Tickers

GREE Greenidge Generation Holdings Inc.
1.8500
+3.35%
 
TOP TOP Financial Group Limited
1.6500
+5.10%
 
BTBT Bit Digital, Inc.
3.8800
+5.15%
 
ANY Sphere 3D Corp.
1.0600
-2.75%
 
NCTY The9 Limited
16.60
+1.90%
 
SWIN Solowin Holdings
2.4500
+31.72%
 
MEGL Magic Empire Global Limited
0.8990
+61.95%
 
ARBK Argo Blockchain plc
0.6700
+3.08%
 
CIFR Cipher Mining Inc.
5.85
+5.03%
 
HIVE HIVE Digital Technologies Ltd.
3.3500
+1.21%