SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
6.37
-0.57 (-8.22%)
May 13, 2025, 4:00 PM - Market closed
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.95 | 6.99 | 6.07 | 6.37 | 6.37 | -8.15% | 58,014 |
| May 12, 2025 | 6.05 | 7.51 | 5.80 | 6.94 | 6.94 | 23.40% | 172,139 |
| May 9, 2025 | 4.83 | 6.01 | 4.58 | 5.62 | 5.62 | 21.65% | 80,144 |
| May 8, 2025 | 4.50 | 4.71 | 4.50 | 4.62 | 4.62 | 2.44% | 2,574 |
| May 7, 2025 | 4.92 | 4.92 | 4.48 | 4.51 | 4.51 | -3.53% | 8,140 |
| May 6, 2025 | 4.61 | 4.81 | 4.61 | 4.68 | 4.68 | -4.36% | 6,578 |
| May 5, 2025 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 4.67% | 3,848 |
| May 2, 2025 | 4.71 | 4.78 | 4.54 | 4.67 | 4.67 | -0.26% | 4,468 |
| May 1, 2025 | 4.71 | 4.80 | 4.64 | 4.68 | 4.68 | -1.43% | 5,682 |
| Apr 30, 2025 | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | 2.15% | 4,014 |
| Apr 29, 2025 | 4.61 | 4.79 | 4.50 | 4.65 | 4.65 | -0.64% | 5,231 |
| Apr 28, 2025 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | -1.68% | 8,777 |
| Apr 25, 2025 | 4.63 | 4.85 | 4.63 | 4.76 | 4.76 | 0.21% | 4,181 |
| Apr 24, 2025 | 4.67 | 4.79 | 4.67 | 4.75 | 4.75 | 4.63% | 8,858 |
| Apr 23, 2025 | 4.61 | 4.80 | 4.50 | 4.54 | 4.54 | 1.34% | 8,789 |
| Apr 22, 2025 | 4.23 | 4.50 | 4.15 | 4.48 | 4.48 | 5.91% | 13,154 |
| Apr 21, 2025 | 4.56 | 4.63 | 4.04 | 4.23 | 4.23 | -7.44% | 22,892 |
| Apr 17, 2025 | 4.57 | 4.57 | 4.50 | 4.57 | 4.57 | 1.56% | 2,909 |
| Apr 16, 2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4.50 | 2.04% | 4,552 |
| Apr 15, 2025 | 4.36 | 4.59 | 4.36 | 4.41 | 4.41 | -0.45% | 5,876 |
| Apr 14, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | 4.51% | 4,254 |
| Apr 11, 2025 | 4.25 | 4.28 | 4.10 | 4.24 | 4.24 | -0.26% | 4,504 |
| Apr 10, 2025 | 4.64 | 4.64 | 4.23 | 4.25 | 4.25 | -7.61% | 11,916 |
| Apr 9, 2025 | 4.47 | 4.73 | 4.38 | 4.60 | 4.60 | 5.50% | 4,566 |
| Apr 8, 2025 | 4.60 | 4.62 | 4.23 | 4.36 | 4.36 | -2.02% | 10,683 |
| Apr 7, 2025 | 4.40 | 4.60 | 4.31 | 4.45 | 4.45 | -3.34% | 7,573 |
| Apr 4, 2025 | 4.89 | 4.89 | 4.49 | 4.60 | 4.60 | -7.92% | 5,874 |
| Apr 3, 2025 | 4.26 | 5.00 | 4.26 | 5.00 | 5.00 | 9.65% | 40,524 |
| Apr 2, 2025 | 4.38 | 4.61 | 4.38 | 4.56 | 4.56 | -1.72% | 2,795 |
| Apr 1, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | -5.31% | 5,094 |
| Mar 31, 2025 | 4.31 | 5.00 | 4.30 | 4.90 | 4.90 | 8.29% | 30,413 |
| Mar 28, 2025 | 4.58 | 4.69 | 4.49 | 4.53 | 4.53 | -1.63% | 7,045 |
| Mar 27, 2025 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | -1.29% | 6,158 |
| Mar 26, 2025 | 4.74 | 4.78 | 4.66 | 4.66 | 4.66 | -1.06% | 17,666 |
| Mar 25, 2025 | 4.80 | 5.04 | 4.71 | 4.71 | 4.71 | -4.85% | 7,201 |
| Mar 24, 2025 | 5.04 | 5.20 | 4.89 | 4.95 | 4.95 | 1.02% | 8,967 |
| Mar 21, 2025 | 4.89 | 5.00 | 4.80 | 4.90 | 4.90 | -1.61% | 1,725 |
| Mar 20, 2025 | 5.01 | 5.03 | 4.86 | 4.98 | 4.98 | -0.20% | 7,877 |
| Mar 19, 2025 | 4.73 | 5.00 | 4.73 | 4.99 | 4.99 | 0.20% | 11,017 |
| Mar 18, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | -0.40% | 2,291 |
| Mar 17, 2025 | 4.90 | 5.20 | 4.81 | 5.00 | 5.00 | 2.88% | 9,453 |
| Mar 14, 2025 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 3.62% | 6,857 |
| Mar 13, 2025 | 4.98 | 4.98 | 4.47 | 4.69 | 4.69 | -5.23% | 6,033 |
| Mar 12, 2025 | 4.85 | 5.28 | 4.70 | 4.95 | 4.95 | 2.25% | 23,586 |
| Mar 11, 2025 | 5.06 | 5.06 | 4.80 | 4.84 | 4.84 | -2.22% | 10,206 |
| Mar 10, 2025 | 5.45 | 5.45 | 4.86 | 4.95 | 4.95 | -7.30% | 9,378 |
| Mar 7, 2025 | 5.30 | 5.45 | 5.12 | 5.34 | 5.34 | 2.10% | 8,402 |
| Mar 6, 2025 | 5.79 | 5.79 | 5.16 | 5.23 | 5.23 | -2.61% | 5,372 |
| Mar 5, 2025 | 5.45 | 5.45 | 5.05 | 5.37 | 5.37 | 6.34% | 3,837 |
| Mar 4, 2025 | 5.08 | 5.21 | 4.85 | 5.05 | 5.05 | -0.59% | 14,121 |