SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.48	58.11	57.24	58.01	58.01	-0.94%	3,748,100
Feb 26, 2026	59.27	59.27	57.73	58.56	58.56	-1.11%	3,550,558
Feb 25, 2026	58.72	59.32	58.72	59.22	59.22	1.63%	2,173,116
Feb 24, 2026	57.33	58.41	57.02	58.27	58.27	1.46%	2,365,509
Feb 23, 2026	58.35	58.70	57.09	57.43	57.43	-2.06%	5,503,998
Feb 20, 2026	57.42	58.73	57.35	58.64	58.64	1.42%	4,328,567
Feb 19, 2026	57.72	58.11	57.34	57.82	57.82	-0.53%	2,681,477
Feb 18, 2026	57.77	58.63	57.57	58.13	58.13	1.01%	2,880,523
Feb 17, 2026	57.10	57.91	56.39	57.55	57.55	0.31%	11,164,865
Feb 13, 2026	57.39	58.16	56.69	57.37	57.37	0.02%	5,809,871
Feb 12, 2026	59.58	59.76	57.20	57.36	57.36	-3.09%	5,046,586
Feb 11, 2026	59.95	60.07	58.71	59.19	59.19	-0.05%	3,928,329
Feb 10, 2026	59.72	59.98	59.12	59.22	59.22	-0.52%	3,111,833
Feb 9, 2026	58.78	59.88	58.59	59.53	59.53	0.88%	7,403,081
Feb 6, 2026	57.44	59.28	57.36	59.01	59.01	3.87%	5,985,250
Feb 5, 2026	57.38	57.84	56.53	56.81	56.81	-2.52%	6,920,037
Feb 4, 2026	58.99	59.20	57.54	58.28	58.28	-1.00%	6,895,138
Feb 3, 2026	60.05	60.17	57.94	58.87	58.87	-1.74%	4,568,644
Feb 2, 2026	58.90	60.16	58.87	59.91	59.91	1.05%	4,423,988
Jan 30, 2026	59.29	59.71	58.49	59.29	59.29	-0.65%	9,188,592
Jan 29, 2026	60.10	60.21	58.12	59.68	59.68	-0.45%	3,510,176
Jan 28, 2026	60.24	60.37	59.70	59.95	59.95	-0.07%	2,802,829
Jan 27, 2026	59.75	60.15	59.65	59.99	59.99	0.81%	1,856,674
Jan 26, 2026	59.12	59.74	59.04	59.51	59.51	1.04%	2,662,635
Jan 23, 2026	58.74	59.21	58.56	58.90	58.90	0.03%	3,145,372
Jan 22, 2026	59.04	59.26	58.56	58.88	58.88	1.03%	3,074,071
Jan 21, 2026	57.32	58.86	57.08	58.28	58.28	2.26%	5,156,097
Jan 20, 2026	57.67	58.22	56.82	56.99	56.99	-4.09%	7,536,227
Jan 16, 2026	59.78	59.87	59.16	59.42	59.42	-0.20%	2,408,557
Jan 15, 2026	59.96	60.10	59.38	59.54	59.54	0.47%	2,923,971
Jan 14, 2026	59.35	59.47	58.52	59.26	59.26	-0.94%	4,247,512
Jan 13, 2026	60.16	60.23	59.42	59.82	59.82	-0.43%	2,584,687
Jan 12, 2026	59.31	60.24	59.31	60.08	60.08	0.30%	2,422,065
Jan 9, 2026	59.31	60.12	59.08	59.90	59.90	1.30%	7,055,119
Jan 8, 2026	59.04	59.33	58.80	59.13	59.13	-0.08%	2,579,730
Jan 7, 2026	59.62	59.93	59.12	59.18	59.18	-0.65%	2,058,837
Jan 6, 2026	58.89	59.65	58.87	59.57	59.57	1.17%	7,080,819
Jan 5, 2026	58.67	59.17	58.65	58.88	58.88	1.34%	3,408,797
Jan 2, 2026	58.54	58.74	57.54	58.10	58.10	0.31%	5,051,176
Dec 31, 2025	58.83	58.85	57.88	57.92	57.92	-1.50%	2,622,951
Dec 30, 2025	58.89	59.08	58.74	58.80	58.80	-0.27%	1,709,662
Dec 29, 2025	58.90	59.20	58.65	58.96	58.96	-0.71%	3,097,733
Dec 26, 2025	59.45	59.62	59.21	59.38	59.38	-0.07%	1,758,760
Dec 24, 2025	59.02	59.51	59.00	59.42	59.42	0.49%	1,460,831
Dec 23, 2025	58.46	59.19	58.45	59.13	59.01	0.85%	2,262,552
Dec 22, 2025	58.48	58.73	58.27	58.63	58.51	1.24%	5,741,228
Dec 19, 2025	57.26	57.99	57.23	57.91	57.80	1.78%	2,546,382
Dec 18, 2025	57.08	57.61	56.64	56.90	56.79	1.50%	3,251,300
Dec 17, 2025	57.50	57.59	56.04	56.06	55.95	-2.23%	3,976,292
Dec 16, 2025	57.41	57.72	56.69	57.34	57.23	-0.57%	3,512,732
Dec 15, 2025	58.52	58.52	57.42	57.67	57.56	-0.29%	3,109,273
Dec 12, 2025	58.98	59.08	57.41	57.84	57.73	-2.21%	3,545,287
Dec 11, 2025	58.46	59.16	57.96	59.15	59.03	0.48%	2,818,367
Dec 10, 2025	58.03	59.12	57.83	58.87	58.75	1.26%	2,710,369
Dec 9, 2025	58.15	58.52	58.05	58.14	58.03	-0.15%	2,390,128
Dec 8, 2025	58.74	58.75	57.88	58.23	58.12	-0.60%	2,219,686
Dec 5, 2025	58.56	59.06	58.40	58.58	58.46	0.29%	2,342,250
Dec 4, 2025	58.55	58.58	57.89	58.41	58.30	0.17%	2,570,129
Dec 3, 2025	57.77	58.49	57.61	58.31	58.20	0.66%	2,359,031
Dec 2, 2025	57.99	58.32	57.56	57.93	57.82	0.35%	2,328,048
Dec 1, 2025	57.48	58.19	57.47	57.73	57.62	-0.91%	3,077,504
Nov 28, 2025	57.85	58.31	57.79	58.26	58.15	1.06%	1,850,725
Nov 26, 2025	57.33	58.00	57.17	57.65	57.54	1.32%	3,081,259
Nov 25, 2025	55.83	57.10	55.13	56.90	56.79	1.86%	6,729,458
Nov 24, 2025	54.86	56.08	54.68	55.86	55.75	2.95%	3,679,987
Nov 21, 2025	53.58	55.16	52.92	54.26	54.15	1.97%	6,211,551
Nov 20, 2025	56.60	57.04	53.12	53.21	53.11	-3.07%	5,442,427
Nov 19, 2025	54.60	55.69	54.27	54.90	54.79	0.72%	7,387,716
Nov 18, 2025	54.81	55.33	53.80	54.51	54.40	-1.68%	15,860,070
Nov 17, 2025	56.12	56.79	54.85	55.44	55.33	-1.88%	14,279,036
Nov 14, 2025	55.40	57.13	55.04	56.50	56.38	-0.09%	9,933,996
Nov 13, 2025	57.99	58.05	56.29	56.55	56.43	-3.32%	6,733,102
Nov 12, 2025	58.75	58.76	58.08	58.49	58.37	0.10%	3,320,164
Nov 11, 2025	57.91	58.54	57.72	58.43	58.31	0.46%	3,299,446
Nov 10, 2025	57.48	58.30	57.10	58.16	58.05	3.09%	5,290,630
Nov 7, 2025	55.92	56.45	54.79	56.42	56.30	0.17%	10,487,984
Nov 6, 2025	57.39	57.55	56.07	56.32	56.21	-2.16%	7,609,656
Nov 5, 2025	57.15	58.14	57.01	57.57	57.45	0.59%	4,305,330
Nov 4, 2025	57.35	58.00	57.09	57.23	57.12	-2.36%	5,679,860
Nov 3, 2025	59.01	59.02	58.03	58.62	58.50	0.40%	4,125,126
Oct 31, 2025	58.90	58.91	57.92	58.38	58.27	0.57%	9,027,228
Oct 30, 2025	58.74	59.09	58.04	58.05	57.94	-2.15%	6,866,140
Oct 29, 2025	59.57	59.75	58.57	59.33	59.21	0.06%	8,832,326
Oct 28, 2025	59.30	59.62	58.92	59.29	59.17	0.52%	4,437,782
Oct 27, 2025	58.59	59.05	58.47	58.99	58.87	2.37%	4,691,798
Oct 24, 2025	57.52	57.85	57.39	57.62	57.51	1.60%	4,459,576
Oct 23, 2025	56.13	56.90	56.08	56.71	56.60	1.10%	3,618,698
Oct 22, 2025	56.80	56.80	55.34	56.10	55.98	-1.01%	6,843,458
Oct 21, 2025	56.72	56.97	56.49	56.67	56.56	-0.04%	3,892,578
Oct 20, 2025	56.03	56.85	56.03	56.70	56.58	2.09%	9,536,220
Oct 17, 2025	54.73	55.77	54.51	55.54	55.43	1.06%	7,309,668
Oct 16, 2025	55.99	56.30	54.37	54.96	54.85	-1.34%	8,218,870
Oct 15, 2025	55.98	56.56	54.68	55.70	55.59	0.84%	12,724,538
Oct 14, 2025	54.39	55.83	53.73	55.24	55.13	-0.25%	5,524,692
Oct 13, 2025	54.98	55.63	54.85	55.38	55.27	3.03%	5,010,334
Oct 10, 2025	56.98	57.28	53.70	53.75	53.64	-5.44%	9,195,116
Oct 9, 2025	57.24	57.30	56.51	56.84	56.72	-0.59%	4,103,142
Oct 8, 2025	56.69	57.19	56.56	57.17	57.06	1.16%	2,768,372
Oct 7, 2025	57.10	57.17	56.27	56.52	56.40	-0.74%	3,913,656
Oct 6, 2025	56.94	57.09	56.59	56.94	56.82	0.69%	2,823,694