SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	96.17	97.26	95.53	96.74	96.74	0.85%	1,926,157
Jun 26, 2025	95.00	96.02	94.82	95.92	95.92	1.57%	1,422,483
Jun 25, 2025	94.67	94.84	93.96	94.44	94.44	-0.11%	1,554,616
Jun 24, 2025	93.79	94.87	93.51	94.54	94.34	2.21%	2,191,940
Jun 23, 2025	90.96	92.62	89.97	92.50	92.30	1.96%	2,838,036
Jun 20, 2025	91.99	92.33	90.31	90.72	90.52	-0.55%	2,128,148
Jun 18, 2025	91.51	92.37	90.93	91.22	91.02	-0.07%	2,218,142
Jun 17, 2025	92.10	92.56	91.04	91.28	91.08	-1.72%	1,755,470
Jun 16, 2025	92.20	93.41	92.15	92.88	92.68	1.91%	2,142,366
Jun 13, 2025	91.61	92.64	90.69	91.14	90.94	-2.26%	3,735,411
Jun 12, 2025	92.12	93.26	91.98	93.25	93.05	0.73%	1,839,002
Jun 11, 2025	93.42	93.70	91.93	92.57	92.37	-0.57%	2,273,361
Jun 10, 2025	92.23	93.21	91.90	93.10	92.90	1.15%	1,809,272
Jun 9, 2025	92.08	92.55	91.73	92.04	91.84	0.15%	1,767,495
Jun 6, 2025	91.76	92.44	91.25	91.90	91.70	2.04%	1,550,714
Jun 5, 2025	91.53	91.93	89.49	90.06	89.87	-1.03%	2,277,290
Jun 4, 2025	91.33	91.62	90.89	91.00	90.80	-0.10%	1,041,767
Jun 3, 2025	89.94	91.37	89.78	91.09	90.89	1.17%	2,208,690
Jun 2, 2025	88.56	90.08	87.76	90.04	89.85	1.09%	1,713,086
May 30, 2025	88.93	89.57	87.20	89.07	88.88	-0.25%	2,838,069
May 29, 2025	90.22	90.26	88.11	89.29	89.10	0.74%	2,069,524
May 28, 2025	89.80	90.16	88.42	88.63	88.44	-1.16%	2,176,905
May 27, 2025	88.17	89.72	87.66	89.67	89.48	4.11%	2,458,591
May 23, 2025	85.17	86.91	85.06	86.13	85.94	-1.39%	3,017,817
May 22, 2025	87.22	88.41	86.85	87.34	87.15	0.01%	2,721,205
May 21, 2025	89.00	90.26	86.99	87.33	87.14	-3.34%	3,713,666
May 20, 2025	90.45	90.74	89.39	90.35	90.15	-0.75%	1,880,334
May 19, 2025	88.95	91.21	88.94	91.03	90.83	0.24%	2,219,118
May 16, 2025	89.92	90.90	89.34	90.81	90.61	1.24%	1,742,335
May 15, 2025	88.23	89.87	88.10	89.70	89.51	0.97%	1,700,685
May 14, 2025	88.95	89.29	88.25	88.84	88.65	0.20%	2,303,214
May 13, 2025	87.65	89.33	87.46	88.66	88.47	1.36%	2,480,799
May 12, 2025	87.08	87.50	85.79	87.47	87.28	6.55%	2,625,270
May 9, 2025	82.73	83.03	81.65	82.09	81.91	-0.28%	1,696,501
May 8, 2025	82.41	83.86	81.40	82.32	82.14	1.30%	2,497,371
May 7, 2025	80.94	82.00	79.78	81.26	81.08	0.86%	4,728,820
May 6, 2025	80.32	81.88	80.03	80.57	80.40	-1.68%	1,560,243
May 5, 2025	81.67	82.86	81.42	81.95	81.77	-1.09%	1,504,075
May 2, 2025	82.34	83.37	81.63	82.85	82.67	2.87%	2,103,173
May 1, 2025	81.10	82.17	80.38	80.54	80.37	1.47%	3,251,499
Apr 30, 2025	77.43	79.99	75.70	79.37	79.20	0.03%	2,776,998
Apr 29, 2025	77.87	79.70	77.77	79.35	79.18	1.17%	1,540,401
Apr 28, 2025	78.58	79.18	76.76	78.43	78.26	0.13%	2,135,617
Apr 25, 2025	77.27	78.48	76.42	78.33	78.16	1.40%	2,888,360
Apr 24, 2025	74.50	77.48	74.17	77.25	77.08	4.15%	2,602,264
Apr 23, 2025	75.53	76.89	73.76	74.17	74.01	3.16%	3,913,650
Apr 22, 2025	70.07	72.50	69.81	71.90	71.74	5.06%	4,016,766
Apr 21, 2025	70.38	70.52	66.94	68.44	68.29	-4.75%	3,547,431
Apr 17, 2025	72.16	73.15	71.16	71.85	71.69	0.20%	2,853,146
Apr 16, 2025	73.37	74.30	70.20	71.71	71.56	-4.48%	3,429,091