SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.26	65.61	63.90	64.42	64.42	-0.97%	2,661,411
Jun 25, 2026	66.05	66.13	64.42	65.05	65.05	-0.02%	3,069,423
Jun 24, 2026	65.40	66.26	64.65	65.06	65.06	-0.14%	3,018,689
Jun 23, 2026	65.28	66.35	65.03	65.28	65.15	-2.86%	2,902,758
Jun 22, 2026	67.82	68.26	66.99	67.20	67.07	-0.61%	2,684,518
Jun 18, 2026	67.84	67.92	67.14	67.61	67.48	1.90%	2,254,655
Jun 17, 2026	68.19	68.35	66.01	66.35	66.22	-2.48%	3,511,451
Jun 16, 2026	68.80	68.95	67.95	68.04	67.91	-1.13%	3,397,701
Jun 15, 2026	68.32	69.19	68.31	68.82	68.68	3.47%	3,292,575
Jun 12, 2026	66.32	66.99	65.32	66.51	66.38	1.03%	5,867,592
Jun 11, 2026	64.24	66.23	63.50	65.83	65.70	3.39%	11,030,813
Jun 10, 2026	65.09	65.99	63.67	63.67	63.54	-3.22%	3,505,091
Jun 9, 2026	66.94	67.53	63.17	65.79	65.66	-0.57%	5,918,012
Jun 8, 2026	66.89	67.26	66.00	66.17	66.04	0.47%	3,807,448
Jun 5, 2026	68.59	68.67	65.50	65.86	65.73	-5.20%	5,946,972
Jun 4, 2026	68.57	69.72	68.47	69.47	69.33	0.70%	2,448,239
Jun 3, 2026	69.71	69.82	68.87	68.99	68.85	-1.40%	2,628,621
Jun 2, 2026	69.51	70.13	69.46	69.97	69.83	0.27%	4,278,603
Jun 1, 2026	69.25	70.12	69.10	69.78	69.64	0.49%	3,188,309
May 29, 2026	69.32	69.72	69.11	69.44	69.30	0.46%	2,892,484
May 28, 2026	68.33	69.22	68.14	69.12	68.98	1.08%	2,336,560
May 27, 2026	68.45	68.54	67.96	68.38	68.25	-0.01%	2,077,539
May 26, 2026	68.31	68.68	68.01	68.39	68.26	1.30%	2,294,530
May 22, 2026	67.62	68.12	67.32	67.51	67.38	0.72%	3,480,924
May 21, 2026	66.28	67.41	66.01	67.03	66.90	0.36%	3,046,007
May 20, 2026	65.77	66.88	65.47	66.79	66.66	2.05%	3,452,522
May 19, 2026	65.64	66.14	65.04	65.45	65.32	-1.30%	2,844,792
May 18, 2026	66.55	66.83	65.40	66.31	66.18	-0.18%	4,181,558
May 15, 2026	66.94	67.21	66.23	66.43	66.30	-2.45%	3,008,550
May 14, 2026	67.30	68.35	67.29	68.10	67.97	1.55%	2,854,656
May 13, 2026	66.37	67.34	65.84	67.06	66.93	1.10%	2,142,681
May 12, 2026	66.11	66.44	65.18	66.33	66.20	-0.27%	4,867,202
May 11, 2026	66.04	66.80	66.02	66.51	66.38	0.44%	2,521,575
May 8, 2026	65.77	66.33	65.72	66.22	66.09	1.60%	2,245,062
May 7, 2026	65.83	66.00	64.88	65.18	65.05	-0.66%	4,662,389
May 6, 2026	64.60	65.74	64.55	65.61	65.48	2.79%	4,508,244
May 5, 2026	63.50	64.07	63.46	63.83	63.70	1.54%	2,732,874
May 4, 2026	63.21	63.56	62.32	62.86	62.74	-0.71%	4,701,034
May 1, 2026	63.43	64.06	63.29	63.31	63.19	0.56%	3,178,433
Apr 30, 2026	62.31	63.20	61.57	62.96	62.84	1.89%	5,831,536
Apr 29, 2026	61.67	61.87	61.22	61.79	61.67	-0.02%	5,380,542
Apr 28, 2026	61.83	62.01	61.38	61.80	61.68	-0.99%	2,326,680
Apr 27, 2026	62.07	62.49	61.92	62.42	62.30	0.34%	2,426,208
Apr 24, 2026	61.67	62.31	61.37	62.21	62.09	1.47%	3,979,940
Apr 23, 2026	61.49	61.97	60.23	61.31	61.19	-0.76%	4,884,252
Apr 22, 2026	61.45	61.83	61.28	61.78	61.66	1.98%	2,761,940
Apr 21, 2026	61.63	61.81	60.32	60.58	60.46	-1.29%	4,388,934
Apr 20, 2026	61.38	61.58	60.93	61.37	61.25	-0.41%	4,297,997
Apr 17, 2026	60.94	62.02	60.90	61.62	61.50	2.39%	5,341,487
Apr 16, 2026	60.09	60.39	59.67	60.18	60.06	0.47%	4,842,731
Apr 15, 2026	59.13	59.97	58.96	59.90	59.78	1.54%	3,194,111
Apr 14, 2026	57.87	59.02	57.85	58.99	58.87	2.45%	15,381,450
Apr 13, 2026	56.14	57.63	56.02	57.58	57.47	1.95%	2,733,929
Apr 10, 2026	56.80	56.93	56.34	56.48	56.37	-0.19%	2,051,395
Apr 9, 2026	55.78	56.81	55.59	56.59	56.48	1.16%	3,048,695
Apr 8, 2026	56.02	56.14	55.23	55.94	55.83	5.05%	4,265,179
Apr 7, 2026	52.85	53.31	51.94	53.25	53.15	0.06%	5,841,351
Apr 6, 2026	52.72	53.34	52.67	53.22	53.12	0.91%	3,188,140
Apr 2, 2026	51.22	53.06	51.01	52.74	52.64	0.17%	4,570,373
Apr 1, 2026	52.45	53.19	52.31	52.65	52.55	1.48%	5,837,516
Mar 31, 2026	50.12	52.07	49.98	51.88	51.78	5.75%	8,139,463
Mar 30, 2026	50.30	50.35	48.63	49.06	48.96	-0.65%	6,903,949
Mar 27, 2026	50.73	50.75	49.24	49.38	49.28	-3.48%	5,417,768
Mar 26, 2026	52.26	52.72	51.11	51.16	51.06	-3.54%	4,281,215
Mar 25, 2026	53.34	53.70	52.64	53.04	52.94	1.07%	3,281,885
Mar 24, 2026	52.31	53.21	52.06	52.59	52.37	-0.70%	4,952,339
Mar 23, 2026	53.36	54.11	52.73	52.96	52.74	2.12%	20,105,960
Mar 20, 2026	53.17	53.19	51.26	51.86	51.65	-2.92%	5,682,041
Mar 19, 2026	52.96	53.92	52.68	53.42	53.20	-0.58%	4,910,388
Mar 18, 2026	54.85	55.06	53.68	53.73	53.51	-2.75%	4,096,771
Mar 17, 2026	55.51	55.85	55.13	55.25	55.02	0.55%	1,877,019
Mar 16, 2026	54.85	55.46	54.67	54.95	54.72	1.99%	3,009,641
Mar 13, 2026	55.03	55.53	53.74	53.88	53.66	-1.16%	3,980,004
Mar 12, 2026	55.36	55.46	54.50	54.51	54.29	-3.09%	4,561,052
Mar 11, 2026	56.47	56.87	55.75	56.25	56.02	-0.21%	3,132,806
Mar 10, 2026	56.49	57.43	56.00	56.37	56.14	-0.41%	5,858,870
Mar 9, 2026	54.62	56.86	53.96	56.60	56.37	1.76%	7,107,220
Mar 6, 2026	55.80	56.25	55.18	55.62	55.39	-2.69%	5,087,180
Mar 5, 2026	57.26	57.86	56.19	57.16	56.92	-1.12%	6,349,022
Mar 4, 2026	57.22	58.13	56.88	57.81	57.57	1.42%	4,768,300
Mar 3, 2026	56.12	57.39	55.20	57.00	56.76	-1.77%	6,507,438
Mar 2, 2026	56.72	58.41	56.62	58.03	57.79	0.03%	4,687,641
Feb 27, 2026	57.48	58.11	57.24	58.01	57.77	-0.94%	3,764,621
Feb 26, 2026	59.27	59.27	57.73	58.56	58.32	-1.11%	3,622,991
Feb 25, 2026	58.72	59.32	58.72	59.22	58.98	1.63%	2,257,492
Feb 24, 2026	57.33	58.41	57.02	58.27	58.03	1.46%	2,422,800
Feb 23, 2026	58.35	58.70	57.09	57.43	57.19	-2.06%	5,528,632
Feb 20, 2026	57.42	58.73	57.35	58.64	58.40	1.42%	4,356,095
Feb 19, 2026	57.72	58.11	57.34	57.82	57.58	-0.53%	2,769,168
Feb 18, 2026	57.77	58.63	57.57	58.13	57.89	1.01%	2,884,725
Feb 17, 2026	57.10	57.91	56.39	57.55	57.31	0.31%	11,188,639
Feb 13, 2026	57.39	58.16	56.69	57.37	57.13	0.02%	5,821,189
Feb 12, 2026	59.58	59.76	57.20	57.36	57.12	-3.09%	5,226,695
Feb 11, 2026	59.95	60.07	58.71	59.19	58.95	-0.05%	3,942,520
Feb 10, 2026	59.72	59.98	59.12	59.22	58.98	-0.52%	3,159,878
Feb 9, 2026	58.78	59.88	58.59	59.53	59.28	0.88%	7,456,274
Feb 6, 2026	57.44	59.28	57.36	59.01	58.77	3.87%	6,016,043
Feb 5, 2026	57.38	57.84	56.53	56.81	56.58	-2.52%	6,982,265
Feb 4, 2026	58.99	59.20	57.54	58.28	58.04	-1.00%	6,937,084
Feb 3, 2026	60.05	60.17	57.94	58.87	58.63	-1.74%	4,662,243