Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.9000	0.9600	0.7700	0.8300	1,630,721	-0.10(-10.75%)
Nov 13, 2024	0.8900	1.000	0.8077	0.9300	2,423,052	+0.13(+16.25%)
Nov 12, 2024	0.7400	0.9000	0.7066	0.8000	2,370,921	+0.07(+9.01%)
Nov 11, 2024	0.7200	0.7800	0.6999	0.7339	974,339	+0.06(+9.54%)
Nov 08, 2024	0.7400	0.7400	0.6502	0.6700	242,252	-0.05(-7.41%)
Nov 07, 2024	0.7556	0.7556	0.7000	0.7236	188,712	-0.03(-3.44%)
Nov 06, 2024	0.7400	0.7641	0.7000	0.7494	270,785	+0.01(+1.41%)
Nov 05, 2024	0.7300	0.7445	0.7061	0.7390	157,115	+0.03(+4.66%)
Nov 04, 2024	0.7600	0.7600	0.6100	0.7061	435,333	-0.01(-1.26%)
Nov 01, 2024	0.7500	0.8600	0.7150	0.7151	581,314	-0.03(-4.65%)
Oct 31, 2024	0.9200	0.9172	0.7500	0.7500	374,813	-0.17(-18.23%)
Oct 30, 2024	0.9400	0.9400	0.8530	0.9172	174,552	-0.00(-0.32%)
Oct 29, 2024	0.9200	0.9400	0.8300	0.9201	299,208	+0.06(+6.86%)
Oct 28, 2024	0.8500	0.8977	0.8500	0.8610	122,345	+0.01(+1.33%)
Oct 25, 2024	0.9000	0.9100	0.8440	0.8497	194,682	-0.04(-4.18%)
Oct 24, 2024	0.8900	0.8900	0.8386	0.8868	116,793	+0.07(+8.13%)
Oct 23, 2024	0.8800	0.8750	0.8047	0.8201	105,487	-0.03(-3.52%)
Oct 22, 2024	0.8800	0.8800	0.8200	0.8500	87,087	+0.00(+0.15%)
Oct 21, 2024	0.9100	0.9100	0.8300	0.8487	52,900	+0.02(+2.59%)
Oct 18, 2024	0.8105	0.8425	0.8000	0.8273	81,992	-0.01(-0.90%)
Oct 17, 2024	0.8399	0.8700	0.8036	0.8348	73,717	-0.00(-0.02%)
Oct 16, 2024	0.8700	0.8700	0.8200	0.8350	106,768	-0.02(-1.76%)
Oct 15, 2024	0.8500	0.8600	0.8000	0.8500	98,186	+0.01(+0.72%)
Oct 14, 2024	0.8719	0.8810	0.8100	0.8439	100,159	-0.05(-5.18%)
Oct 11, 2024	0.8000	0.9100	0.8000	0.8900	168,755	+0.05(+5.96%)
Oct 10, 2024	0.8010	0.8400	0.7550	0.8399	66,983	+0.01(+1.19%)
Oct 09, 2024	0.8152	0.8300	0.7510	0.8300	111,830	-0.00(-0.41%)
Oct 08, 2024	0.8202	0.8506	0.8150	0.8334	98,908	+0.01(+0.68%)
Oct 07, 2024	0.8800	0.9000	0.8100	0.8278	182,901	-0.07(-8.02%)
Oct 04, 2024	0.8638	0.9200	0.8605	0.9000	165,371	-0.01(-1.10%)
Oct 03, 2024	0.8190	0.9200	0.8190	0.9100	276,937	+0.08(+9.64%)
Oct 02, 2024	0.7500	0.8400	0.7500	0.8300	204,359	+0.05(+6.41%)
Oct 01, 2024	0.8700	0.8700	0.7520	0.7800	140,520	-0.01(-1.27%)
Sep 30, 2024	0.8600	0.8879	0.7520	0.7900	207,380	-0.06(-7.06%)
Sep 27, 2024	0.8600	0.8819	0.7811	0.8500	418,764	+0.01(+1.19%)
Sep 26, 2024	0.7500	0.8630	0.7102	0.8400	859,412	+0.11(+14.55%)
Sep 25, 2024	0.7247	0.7390	0.6800	0.7333	145,956	+0.01(+1.19%)
Sep 24, 2024	0.7000	0.7400	0.6703	0.7247	175,329	+0.03(+4.91%)
Sep 23, 2024	0.7100	0.7338	0.6777	0.6908	106,526	-0.06(-7.89%)
Sep 20, 2024	0.6200	0.7500	0.6104	0.7500	150,633	+0.12(+18.65%)
Sep 19, 2024	0.6400	0.6400	0.6050	0.6321	212,202	+0.01(+1.59%)
Sep 18, 2024	0.6300	0.6554	0.6136	0.6222	74,875	+0.01(+1.53%)
Sep 17, 2024	0.7500	0.7500	0.6000	0.6128	637,081	-0.11(-14.89%)
Sep 16, 2024	0.5800	0.7200	0.5812	0.7200	427,552	+0.12(+20.16%)
Sep 13, 2024	0.5479	0.6562	0.5232	0.5992	465,136	+0.08(+15.23%)
Sep 12, 2024	0.5264	0.5580	0.5200	0.5200	287,036	-0.02(-3.17%)
Sep 11, 2024	0.5400	0.5400	0.5023	0.5370	153,279	+0.01(+2.29%)
Sep 10, 2024	0.5003	0.5582	0.5000	0.5250	169,644	+0.00(+0.92%)
Sep 09, 2024	0.5500	0.5599	0.5202	0.5202	159,089	-0.01(-1.96%)
Sep 06, 2024	0.6200	0.6259	0.5263	0.5306	438,473	-0.10(-16.12%)
Sep 05, 2024	0.6700	0.6932	0.6250	0.6326	169,385	-0.04(-6.24%)
Sep 04, 2024	0.6898	0.7000	0.6703	0.6747	59,673	-0.01(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sos Ltd ADR (NY: SOS )

Historical Prices

Resources