SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.83	62.01	61.38	61.85	-	-0.91%	1,888,397
Apr 27, 2026	62.07	62.49	61.92	62.42	62.42	0.34%	2,385,778
Apr 24, 2026	61.67	62.31	61.37	62.21	62.21	1.47%	3,953,580
Apr 23, 2026	61.49	61.97	60.23	61.31	61.31	-0.76%	4,801,441
Apr 22, 2026	61.45	61.83	61.28	61.78	61.78	1.98%	2,678,797
Apr 21, 2026	61.63	61.81	60.32	60.58	60.58	-1.29%	4,355,517
Apr 20, 2026	61.38	61.58	60.93	61.37	61.37	-0.41%	4,236,018
Apr 17, 2026	60.94	62.02	60.90	61.62	61.62	2.39%	5,322,074
Apr 16, 2026	60.09	60.39	59.67	60.18	60.18	0.47%	4,795,764
Apr 15, 2026	59.13	59.97	58.96	59.90	59.90	1.54%	3,123,562
Apr 14, 2026	57.87	59.02	57.85	58.99	58.99	2.45%	15,287,362
Apr 13, 2026	56.14	57.63	56.02	57.58	57.58	1.95%	2,673,674
Apr 10, 2026	56.80	56.93	56.34	56.48	56.48	-0.19%	2,016,645
Apr 9, 2026	55.78	56.81	55.59	56.59	56.59	1.16%	2,985,285
Apr 8, 2026	56.02	56.14	55.23	55.94	55.94	5.05%	4,196,184
Apr 7, 2026	52.85	53.31	51.94	53.25	53.25	0.06%	5,112,213
Apr 6, 2026	52.72	53.34	52.67	53.22	53.22	0.91%	3,138,875
Apr 2, 2026	51.22	53.06	51.01	52.74	52.74	0.17%	4,508,871
Apr 1, 2026	52.45	53.19	52.31	52.65	52.65	1.48%	5,760,243
Mar 31, 2026	50.12	52.07	49.98	51.88	51.88	5.75%	7,974,215
Mar 30, 2026	50.30	50.35	48.63	49.06	49.06	-0.65%	6,780,587
Mar 27, 2026	50.73	50.75	49.24	49.38	49.38	-3.48%	5,297,605
Mar 26, 2026	52.26	52.72	51.11	51.16	51.16	-3.54%	4,157,900
Mar 25, 2026	53.34	53.70	52.64	53.04	53.04	0.86%	3,281,885
Mar 24, 2026	52.31	53.21	52.06	52.59	52.48	-0.70%	4,952,339
Mar 23, 2026	53.36	54.11	52.73	52.96	52.85	2.12%	20,105,960
Mar 20, 2026	53.17	53.19	51.26	51.86	51.75	-2.92%	5,682,041
Mar 19, 2026	52.96	53.92	52.68	53.42	53.30	-0.58%	4,910,388
Mar 18, 2026	54.85	55.06	53.68	53.73	53.61	-2.75%	4,096,771
Mar 17, 2026	55.51	55.85	55.13	55.25	55.13	0.55%	1,877,019
Mar 16, 2026	54.85	55.46	54.67	54.95	54.83	1.99%	3,009,641
Mar 13, 2026	55.03	55.53	53.74	53.88	53.76	-1.16%	3,980,004
Mar 12, 2026	55.36	55.46	54.50	54.51	54.39	-3.09%	4,561,052
Mar 11, 2026	56.47	56.87	55.75	56.25	56.13	-0.21%	3,132,806
Mar 10, 2026	56.49	57.43	56.00	56.37	56.25	-0.41%	5,858,870
Mar 9, 2026	54.62	56.86	53.96	56.60	56.48	1.76%	7,107,220
Mar 6, 2026	55.80	56.25	55.18	55.62	55.50	-2.69%	5,087,180
Mar 5, 2026	57.26	57.86	56.19	57.16	57.04	-1.12%	6,349,022
Mar 4, 2026	57.22	58.13	56.88	57.81	57.68	1.42%	4,768,300
Mar 3, 2026	56.12	57.39	55.20	57.00	56.88	-1.77%	6,507,438
Mar 2, 2026	56.72	58.41	56.62	58.03	57.90	0.03%	4,687,641
Feb 27, 2026	57.48	58.11	57.24	58.01	57.88	-0.94%	3,764,621
Feb 26, 2026	59.27	59.27	57.73	58.56	58.43	-1.11%	3,622,991
Feb 25, 2026	58.72	59.32	58.72	59.22	59.09	1.63%	2,257,492
Feb 24, 2026	57.33	58.41	57.02	58.27	58.14	1.46%	2,422,800
Feb 23, 2026	58.35	58.70	57.09	57.43	57.31	-2.06%	5,528,632
Feb 20, 2026	57.42	58.73	57.35	58.64	58.51	1.42%	4,356,095
Feb 19, 2026	57.72	58.11	57.34	57.82	57.69	-0.53%	2,769,168
Feb 18, 2026	57.77	58.63	57.57	58.13	58.00	1.01%	2,884,725
Feb 17, 2026	57.10	57.91	56.39	57.55	57.43	0.31%	11,188,639
Feb 13, 2026	57.39	58.16	56.69	57.37	57.25	0.02%	5,821,189
Feb 12, 2026	59.58	59.76	57.20	57.36	57.24	-3.09%	5,226,695
Feb 11, 2026	59.95	60.07	58.71	59.19	59.06	-0.05%	3,942,520
Feb 10, 2026	59.72	59.98	59.12	59.22	59.09	-0.52%	3,159,878
Feb 9, 2026	58.78	59.88	58.59	59.53	59.40	0.88%	7,456,274
Feb 6, 2026	57.44	59.28	57.36	59.01	58.88	3.87%	6,016,043
Feb 5, 2026	57.38	57.84	56.53	56.81	56.69	-2.52%	6,982,265
Feb 4, 2026	58.99	59.20	57.54	58.28	58.15	-1.00%	6,937,084
Feb 3, 2026	60.05	60.17	57.94	58.87	58.74	-1.74%	4,662,243
Feb 2, 2026	58.90	60.16	58.87	59.91	59.78	1.05%	4,491,144
Jan 30, 2026	59.29	59.71	58.49	59.29	59.16	-0.65%	9,207,838
Jan 29, 2026	60.10	60.21	58.12	59.68	59.55	-0.45%	3,578,151
Jan 28, 2026	60.24	60.37	59.70	59.95	59.82	-0.07%	2,895,465
Jan 27, 2026	59.75	60.15	59.65	59.99	59.86	0.81%	1,899,514
Jan 26, 2026	59.12	59.74	59.04	59.51	59.38	1.04%	2,695,560
Jan 23, 2026	58.74	59.21	58.56	58.90	58.77	0.03%	3,182,657
Jan 22, 2026	59.04	59.26	58.56	58.88	58.75	1.03%	3,088,848
Jan 21, 2026	57.32	58.86	57.08	58.28	58.15	2.26%	5,194,807
Jan 20, 2026	57.67	58.22	56.82	56.99	56.87	-4.09%	7,592,243
Jan 16, 2026	59.78	59.87	59.16	59.42	59.29	-0.20%	2,436,971
Jan 15, 2026	59.96	60.10	59.38	59.54	59.41	0.47%	3,008,130
Jan 14, 2026	59.35	59.47	58.52	59.26	59.13	-0.94%	4,292,504
Jan 13, 2026	60.16	60.23	59.42	59.82	59.69	-0.43%	2,606,842
Jan 12, 2026	59.31	60.24	59.31	60.08	59.95	0.30%	2,469,281
Jan 9, 2026	59.31	60.12	59.08	59.90	59.77	1.30%	7,065,690
Jan 8, 2026	59.04	59.33	58.80	59.13	59.00	-0.08%	2,593,943
Jan 7, 2026	59.62	59.93	59.12	59.18	59.05	-0.65%	2,058,837
Jan 6, 2026	58.89	59.65	58.87	59.57	59.44	1.17%	7,080,819
Jan 5, 2026	58.67	59.17	58.65	58.88	58.75	1.34%	3,408,797
Jan 2, 2026	58.54	58.74	57.54	58.10	57.97	0.31%	5,051,176
Dec 31, 2025	58.83	58.85	57.88	57.92	57.79	-1.50%	2,622,951
Dec 30, 2025	58.89	59.08	58.74	58.80	58.67	-0.27%	1,709,662
Dec 29, 2025	58.90	59.20	58.65	58.96	58.83	-0.71%	3,097,733
Dec 26, 2025	59.45	59.62	59.21	59.38	59.25	-0.07%	1,758,760
Dec 24, 2025	59.02	59.51	59.00	59.42	59.29	0.49%	1,460,831
Dec 23, 2025	58.46	59.19	58.45	59.13	58.89	0.85%	2,262,552
Dec 22, 2025	58.48	58.73	58.27	58.63	58.39	1.24%	5,741,228
Dec 19, 2025	57.26	57.99	57.23	57.91	57.67	1.78%	2,546,382
Dec 18, 2025	57.08	57.61	56.64	56.90	56.67	1.50%	3,251,300
Dec 17, 2025	57.50	57.59	56.04	56.06	55.83	-2.23%	3,976,292
Dec 16, 2025	57.41	57.72	56.69	57.34	57.10	-0.57%	3,512,732
Dec 15, 2025	58.52	58.52	57.42	57.67	57.43	-0.29%	3,109,273
Dec 12, 2025	58.98	59.08	57.41	57.84	57.60	-2.21%	3,545,287
Dec 11, 2025	58.46	59.16	57.96	59.15	58.91	0.48%	2,818,367
Dec 10, 2025	58.03	59.12	57.83	58.87	58.63	1.26%	2,710,369
Dec 9, 2025	58.15	58.52	58.05	58.14	57.90	-0.15%	2,390,128
Dec 8, 2025	58.74	58.75	57.88	58.23	57.99	-0.60%	2,219,686
Dec 5, 2025	58.56	59.06	58.40	58.58	58.34	0.29%	2,342,250
Dec 4, 2025	58.55	58.58	57.89	58.41	58.17	0.17%	2,570,129
Dec 3, 2025	57.77	58.49	57.61	58.31	58.07	0.66%	2,359,031