SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.56	59.06	58.40	58.58	58.58	0.29%	2,329,273
Dec 4, 2025	58.55	58.58	57.89	58.41	58.41	0.17%	2,551,110
Dec 3, 2025	57.77	58.49	57.61	58.31	58.31	0.66%	2,343,088
Dec 2, 2025	57.99	58.32	57.56	57.93	57.93	0.35%	2,311,557
Dec 1, 2025	57.48	58.19	57.47	57.73	57.73	-0.91%	3,054,634
Nov 28, 2025	57.85	58.31	57.79	58.26	58.26	1.06%	1,819,119
Nov 26, 2025	57.33	58.00	57.17	57.65	57.65	1.32%	3,056,101
Nov 25, 2025	55.83	57.10	55.13	56.90	56.90	1.86%	6,700,145
Nov 24, 2025	54.86	56.08	54.68	55.86	55.86	2.95%	3,661,024
Nov 21, 2025	53.58	55.16	52.92	54.26	54.26	1.97%	6,211,551
Nov 20, 2025	56.60	57.04	53.12	53.21	53.21	-3.07%	5,442,427
Nov 19, 2025	54.60	55.69	54.27	54.90	54.90	0.72%	7,387,716
Nov 18, 2025	54.81	55.33	53.80	54.51	54.51	-1.68%	15,860,070
Nov 17, 2025	56.12	56.79	54.85	55.44	55.44	-1.88%	14,279,036
Nov 14, 2025	55.40	57.13	55.04	56.50	56.50	-0.09%	9,933,996
Nov 13, 2025	57.99	58.05	56.29	56.55	56.55	-3.32%	6,733,102
Nov 12, 2025	58.75	58.76	58.08	58.49	58.49	0.10%	3,320,164
Nov 11, 2025	57.91	58.54	57.72	58.43	58.43	0.46%	3,299,446
Nov 10, 2025	57.48	58.30	57.10	58.16	58.16	3.09%	5,290,630
Nov 7, 2025	55.92	56.45	54.79	56.42	56.42	0.17%	10,487,984
Nov 6, 2025	57.39	57.55	56.07	56.32	56.32	-2.16%	7,609,656
Nov 5, 2025	57.15	58.14	57.01	57.57	57.57	0.59%	4,305,330
Nov 4, 2025	57.35	58.00	57.09	57.23	57.23	-2.36%	5,679,860
Nov 3, 2025	59.01	59.02	58.03	58.62	58.62	0.40%	4,125,126
Oct 31, 2025	58.90	58.91	57.92	58.38	58.38	0.57%	9,027,228
Oct 30, 2025	58.74	59.09	58.04	58.05	58.05	-2.15%	6,866,140
Oct 29, 2025	59.57	59.75	58.57	59.33	59.33	0.06%	8,832,326
Oct 28, 2025	59.30	59.62	58.92	59.29	59.29	0.52%	4,437,782
Oct 27, 2025	58.59	59.05	58.47	58.99	58.99	2.37%	4,691,798
Oct 24, 2025	57.52	57.85	57.39	57.62	57.62	1.60%	4,459,576
Oct 23, 2025	56.13	56.90	56.08	56.71	56.71	1.10%	3,618,698
Oct 22, 2025	56.80	56.80	55.34	56.10	56.10	-1.01%	6,843,458
Oct 21, 2025	56.72	56.97	56.49	56.67	56.67	-0.04%	3,892,578
Oct 20, 2025	56.03	56.85	56.03	56.70	56.70	2.09%	9,536,220
Oct 17, 2025	54.73	55.77	54.51	55.54	55.54	1.06%	7,309,668
Oct 16, 2025	55.99	56.30	54.37	54.96	54.96	-1.34%	8,218,870
Oct 15, 2025	55.98	56.56	54.68	55.70	55.70	0.84%	12,724,538
Oct 14, 2025	54.39	55.83	53.73	55.24	55.24	-0.25%	5,524,692
Oct 13, 2025	54.98	55.63	54.85	55.38	55.38	3.03%	5,010,334
Oct 10, 2025	56.98	57.28	53.70	53.75	53.75	-5.44%	9,195,116
Oct 9, 2025	57.24	57.30	56.51	56.84	56.84	-0.59%	4,103,142
Oct 8, 2025	56.69	57.19	56.56	57.17	57.17	1.16%	2,768,372
Oct 7, 2025	57.10	57.17	56.27	56.52	56.52	-0.74%	3,913,656
Oct 6, 2025	56.94	57.09	56.59	56.94	56.94	0.69%	2,823,694
Oct 3, 2025	56.68	57.13	56.38	56.55	56.55	-0.03%	3,601,000
Oct 2, 2025	56.78	56.80	56.17	56.56	56.56	0.18%	2,896,414
Oct 1, 2025	55.57	56.61	55.55	56.46	56.46	0.70%	4,304,804
Sep 30, 2025	55.53	56.16	55.32	56.07	56.07	0.73%	3,556,658
Sep 29, 2025	55.79	55.92	55.37	55.66	55.66	0.55%	3,190,570
Sep 26, 2025	54.99	55.46	54.73	55.36	55.36	1.10%	3,839,108