SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
1.370
+0.130 (10.48%)
At close: Mar 9, 2026, 4:00 PM EDT
1.360
-0.010 (-0.73%)
After-hours: Mar 9, 2026, 4:15 PM EDT
SOS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.43 | 1.50 | 1.31 | 1.43 | - | 15.32% | 73,576 |
| Mar 6, 2026 | 1.62 | 1.62 | 1.23 | 1.24 | 1.24 | -22.01% | 28,925 |
| Mar 5, 2026 | 1.43 | 1.59 | 1.33 | 1.59 | 1.59 | 7.43% | 66,278 |
| Mar 4, 2026 | 1.36 | 1.49 | 1.30 | 1.48 | 1.48 | 16.54% | 39,887 |
| Mar 3, 2026 | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 7,421 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.16 | 1.24 | 1.24 | -1.98% | 9,656 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 5,303 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | -1.92% | 4,547 |
| Feb 25, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 5.69% | 9,938 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 3,523 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -7.69% | 16,393 |
| Feb 20, 2026 | 1.25 | 1.36 | 1.21 | 1.30 | 1.30 | 2.36% | 11,956 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.17 | 1.27 | 1.27 | - | 23,057 |
| Feb 18, 2026 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -2.31% | 9,615 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | - | 46,366 |
| Feb 13, 2026 | 1.36 | 1.39 | 1.26 | 1.30 | 1.30 | 3.17% | 6,502 |
| Feb 12, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 18,104 |
| Feb 11, 2026 | 1.46 | 1.57 | 1.26 | 1.31 | 1.31 | -8.39% | 22,332 |
| Feb 10, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.85% | 16,796 |
| Feb 9, 2026 | 1.26 | 1.33 | 1.20 | 1.29 | 1.29 | -1.53% | 26,375 |
| Feb 6, 2026 | 1.30 | 1.44 | 1.25 | 1.31 | 1.31 | 4.80% | 22,042 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.58% | 23,161 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 15,209 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.27 | 1.37 | 1.37 | -6.16% | 31,401 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.35 | 1.46 | 1.46 | -4.58% | 25,089 |
| Jan 30, 2026 | 1.61 | 1.64 | 1.48 | 1.53 | 1.53 | -7.27% | 22,898 |
| Jan 29, 2026 | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | -1.79% | 7,718 |
| Jan 28, 2026 | 1.64 | 1.80 | 1.60 | 1.68 | 1.68 | 1.82% | 40,613 |
| Jan 27, 2026 | 1.69 | 1.78 | 1.60 | 1.65 | 1.65 | 0.61% | 11,120 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 14,060 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.62 | 1.69 | 1.69 | -5.06% | 10,872 |
| Jan 22, 2026 | 1.65 | 1.78 | 1.62 | 1.78 | 1.78 | 10.56% | 18,860 |
| Jan 21, 2026 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -3.01% | 26,047 |
| Jan 20, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 9,422 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 14,290 |
| Jan 15, 2026 | 1.79 | 1.82 | 1.69 | 1.76 | 1.76 | - | 30,215 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.68 | 1.76 | 1.76 | -0.56% | 10,428 |
| Jan 13, 2026 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 3.51% | 26,671 |
| Jan 12, 2026 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | -1.16% | 44,933 |
| Jan 9, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 6.13% | 14,087 |
| Jan 8, 2026 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 3.16% | 14,476 |
| Jan 7, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 20,259 |
| Jan 6, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | - | 21,071 |
| Jan 5, 2026 | 1.50 | 1.62 | 1.49 | 1.59 | 1.59 | 6.00% | 27,456 |
| Jan 2, 2026 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 7.91% | 11,152 |
| Dec 31, 2025 | 1.52 | 1.55 | 1.39 | 1.39 | 1.39 | -10.26% | 46,840 |
| Dec 30, 2025 | 1.64 | 1.70 | 1.52 | 1.55 | 1.55 | -1.96% | 19,320 |
| Dec 29, 2025 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | 0.64% | 31,598 |
| Dec 26, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -0.63% | 36,295 |
| Dec 24, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 7,452 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.54 | 1.57 | 1.57 | -17.80% | 97,126 |
| Dec 22, 2025 | 1.95 | 2.00 | 1.81 | 1.91 | 1.91 | -13.18% | 161,781 |
| Dec 19, 2025 | 1.42 | 2.20 | 1.32 | 2.20 | 2.20 | 47.65% | 643,732 |
| Dec 18, 2025 | 1.43 | 1.53 | 1.39 | 1.49 | 1.49 | 5.67% | 26,970 |
| Dec 17, 2025 | 1.40 | 1.50 | 1.38 | 1.41 | 1.41 | -6.62% | 33,077 |
| Dec 16, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 4.14% | 20,588 |
| Dec 15, 2025 | 1.38 | 1.49 | 1.33 | 1.45 | 1.45 | 7.33% | 39,816 |
| Dec 12, 2025 | 1.35 | 1.44 | 1.34 | 1.35 | 1.35 | 0.07% | 16,602 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -6.25% | 13,364 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.38 | 1.44 | 1.44 | -2.04% | 26,716 |
| Dec 9, 2025 | 1.44 | 1.52 | 1.34 | 1.47 | 1.47 | 8.89% | 67,575 |
| Dec 8, 2025 | 1.40 | 1.41 | 1.29 | 1.35 | 1.35 | -2.17% | 16,948 |
| Dec 5, 2025 | 1.35 | 1.44 | 1.31 | 1.38 | 1.38 | 2.99% | 20,669 |
| Dec 4, 2025 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 6.94% | 17,108 |
| Dec 3, 2025 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | 4.42% | 69,671 |
| Dec 2, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 15,536 |
| Dec 1, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | -3.15% | 23,324 |
| Nov 28, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 26,405 |
| Nov 26, 2025 | 1.17 | 1.25 | 1.15 | 1.21 | 1.21 | 9.01% | 29,852 |
| Nov 25, 2025 | 1.16 | 1.20 | 1.11 | 1.11 | 1.11 | -8.26% | 45,835 |
| Nov 24, 2025 | 1.16 | 1.28 | 1.16 | 1.21 | 1.21 | 0.83% | 37,652 |
| Nov 21, 2025 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.10% | 40,531 |
| Nov 20, 2025 | 1.21 | 1.22 | 1.11 | 1.19 | 1.19 | -3.50% | 35,049 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.17 | 1.23 | 1.23 | -6.11% | 34,666 |
| Nov 18, 2025 | 1.32 | 1.40 | 1.21 | 1.31 | 1.31 | 18.02% | 119,946 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.10 | 1.11 | 1.11 | -12.60% | 90,344 |
| Nov 14, 2025 | 1.53 | 1.53 | 1.15 | 1.27 | 1.27 | -16.99% | 126,652 |
| Nov 13, 2025 | 1.48 | 1.59 | 1.45 | 1.53 | 1.53 | 0.66% | 39,406 |
| Nov 12, 2025 | 1.59 | 1.60 | 1.47 | 1.52 | 1.52 | -1.94% | 32,919 |
| Nov 11, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 10,931 |
| Nov 10, 2025 | 1.55 | 1.60 | 1.46 | 1.50 | 1.50 | -3.23% | 18,102 |
| Nov 7, 2025 | 1.44 | 1.57 | 1.44 | 1.55 | 1.55 | 4.73% | 22,540 |
| Nov 6, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 31,512 |
| Nov 5, 2025 | 1.51 | 1.58 | 1.43 | 1.50 | 1.50 | -3.23% | 67,598 |
| Nov 4, 2025 | 1.59 | 1.65 | 1.55 | 1.55 | 1.55 | -6.23% | 33,782 |
| Nov 3, 2025 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -3.33% | 18,067 |
| Oct 31, 2025 | 1.76 | 1.79 | 1.64 | 1.71 | 1.71 | -2.12% | 44,145 |
| Oct 30, 2025 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -0.17% | 32,086 |
| Oct 29, 2025 | 1.74 | 1.83 | 1.71 | 1.75 | 1.75 | 0.57% | 16,244 |
| Oct 28, 2025 | 1.81 | 1.85 | 1.74 | 1.74 | 1.74 | -5.95% | 50,717 |
| Oct 27, 2025 | 1.80 | 1.88 | 1.77 | 1.85 | 1.85 | 2.21% | 17,756 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.78 | 1.81 | 1.81 | -2.16% | 46,740 |
| Oct 23, 2025 | 1.69 | 1.86 | 1.69 | 1.85 | 1.85 | 9.47% | 52,540 |
| Oct 22, 2025 | 1.73 | 1.75 | 1.64 | 1.69 | 1.69 | -5.59% | 105,478 |
| Oct 21, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 32,780 |
| Oct 20, 2025 | 1.81 | 1.84 | 1.72 | 1.81 | 1.81 | 1.12% | 37,337 |
| Oct 17, 2025 | 1.79 | 1.87 | 1.74 | 1.79 | 1.79 | -3.24% | 49,836 |
| Oct 16, 2025 | 1.86 | 1.90 | 1.79 | 1.85 | 1.85 | -2.63% | 57,883 |
| Oct 15, 2025 | 1.95 | 2.04 | 1.85 | 1.90 | 1.90 | -2.06% | 85,820 |
| Oct 14, 2025 | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | - | 50,388 |