SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	105.59	105.99	104.87	105.58	105.58	0.69%	1,524,854
Aug 12, 2025	103.45	104.92	102.98	104.86	104.86	2.12%	1,494,648
Aug 11, 2025	103.22	103.68	102.29	102.68	102.68	-0.41%	1,299,664
Aug 8, 2025	102.15	103.28	102.06	103.10	103.10	1.47%	1,333,740
Aug 7, 2025	102.87	103.10	100.59	101.61	101.61	-0.14%	5,330,383
Aug 6, 2025	100.58	102.00	100.31	101.75	101.75	1.47%	1,615,586
Aug 5, 2025	101.50	101.75	99.97	100.28	100.28	-0.98%	1,670,337
Aug 4, 2025	99.57	101.30	99.55	101.27	101.27	3.01%	2,527,636
Aug 1, 2025	99.80	99.81	97.57	98.31	98.31	-3.31%	4,079,996
Jul 31, 2025	104.09	104.22	101.29	101.68	101.68	-0.83%	2,116,484
Jul 30, 2025	102.99	103.53	101.56	102.53	102.53	-0.22%	4,297,973
Jul 29, 2025	103.79	103.87	102.48	102.76	102.76	-0.55%	1,762,969
Jul 28, 2025	103.52	103.69	102.90	103.33	103.33	-0.06%	1,523,309
Jul 25, 2025	102.77	103.57	102.68	103.39	103.39	0.75%	4,071,305
Jul 24, 2025	102.64	103.13	102.44	102.62	102.62	0.09%	1,146,723
Jul 23, 2025	101.69	102.53	101.10	102.53	102.53	1.68%	1,686,981
Jul 22, 2025	100.90	101.08	99.97	100.84	100.84	0.02%	2,784,082
Jul 21, 2025	100.82	101.71	100.67	100.82	100.82	0.36%	1,252,731
Jul 18, 2025	101.00	101.02	100.10	100.46	100.46	-0.20%	1,431,720
Jul 17, 2025	99.48	100.76	99.45	100.66	100.66	1.24%	1,129,051
Jul 16, 2025	99.31	99.61	97.48	99.43	99.43	0.68%	2,309,885
Jul 15, 2025	100.52	100.61	98.76	98.76	98.76	-0.88%	2,547,392
Jul 14, 2025	99.13	99.78	98.71	99.64	99.64	0.35%	1,636,255
Jul 11, 2025	99.04	99.70	98.66	99.29	99.29	-0.78%	1,223,763
Jul 10, 2025	99.55	100.40	99.17	100.07	100.07	0.57%	1,058,063
Jul 9, 2025	99.10	99.73	98.52	99.50	99.50	1.18%	1,861,903
Jul 8, 2025	98.69	98.91	98.10	98.34	98.34	-0.17%	1,434,204
Jul 7, 2025	99.33	99.53	97.58	98.51	98.51	-1.43%	1,970,620
Jul 3, 2025	99.08	100.26	99.08	99.94	99.94	1.49%	1,507,686
Jul 2, 2025	97.48	98.49	97.30	98.47	98.47	0.90%	1,461,530
Jul 1, 2025	97.22	98.00	96.95	97.59	97.59	-0.13%	2,448,099
Jun 30, 2025	97.56	98.13	96.84	97.72	97.72	1.01%	2,303,921
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