Skip to main content
SOS Limited (SOS)
NYSE: SOS · Real-Time Price · USD
1.380
+0.040 (2.99%)
At close: Dec 5, 2025, 4:00 PM EST
1.360
-0.020 (-1.45%)
After-hours: Dec 5, 2025, 7:00 PM EST

SOS Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.351.441.311.381.382.99%20,529
Dec 4, 20251.291.371.271.341.346.94%17,085
Dec 3, 20251.171.301.171.251.254.42%69,658
Dec 2, 20251.211.241.191.201.20-2.44%15,023
Dec 1, 20251.211.241.201.231.23-3.15%23,323
Nov 28, 20251.241.271.211.271.274.96%26,405
Nov 26, 20251.171.251.151.211.219.01%29,839
Nov 25, 20251.161.201.111.111.11-8.26%45,815
Nov 24, 20251.161.281.161.211.210.83%37,621
Nov 21, 20251.181.201.131.201.201.10%38,868
Nov 20, 20251.211.221.111.191.19-3.50%35,049
Nov 19, 20251.311.311.171.231.23-6.11%34,666
Nov 18, 20251.321.401.211.311.3118.02%119,946
Nov 17, 20251.201.251.101.111.11-12.60%90,344
Nov 14, 20251.531.531.151.271.27-16.99%126,652
Nov 13, 20251.481.591.451.531.530.66%39,406
Nov 12, 20251.591.601.471.521.52-1.94%32,919
Nov 11, 20251.451.551.451.551.553.33%10,931
Nov 10, 20251.551.601.461.501.50-3.23%18,102
Nov 7, 20251.441.571.441.551.554.73%22,540
Nov 6, 20251.521.551.461.481.48-1.33%31,512
Nov 5, 20251.511.581.431.501.50-3.23%67,598
Nov 4, 20251.591.651.551.551.55-6.23%33,782
Nov 3, 20251.711.731.651.651.65-3.33%18,067
Oct 31, 20251.761.791.641.711.71-2.12%44,145
Oct 30, 20251.761.781.711.751.75-0.17%32,086
Oct 29, 20251.741.831.711.751.750.57%16,244
Oct 28, 20251.811.851.741.741.74-5.95%50,717
Oct 27, 20251.801.881.771.851.852.21%17,756
Oct 24, 20251.861.871.781.811.81-2.16%46,740
Oct 23, 20251.691.861.691.851.859.47%52,540
Oct 22, 20251.731.751.641.691.69-5.59%105,478
Oct 21, 20251.801.821.771.791.79-1.10%32,780
Oct 20, 20251.811.841.721.811.811.12%37,337
Oct 17, 20251.791.871.741.791.79-3.24%49,836
Oct 16, 20251.861.901.791.851.85-2.63%57,883
Oct 15, 20251.952.041.851.901.90-2.06%85,820
Oct 14, 20251.871.981.871.941.94-50,388
Oct 13, 20252.032.041.841.941.941.57%78,191
Oct 10, 20252.102.191.901.911.91-9.91%188,392
Oct 9, 20252.252.252.112.122.12-2.75%222,110
Oct 8, 20252.062.192.062.182.181.40%66,577
Oct 7, 20252.172.262.052.152.150.94%141,080
Oct 6, 20252.122.182.022.132.130.95%98,620
Oct 3, 20252.032.291.802.112.11-0.94%387,071
Oct 2, 20252.072.142.002.132.132.90%145,794
Oct 1, 20251.852.101.852.072.075.61%144,736
Sep 30, 20251.962.001.831.961.96-2.97%205,800
Sep 29, 20252.202.351.832.022.023.59%1,284,220
Sep 26, 20252.002.061.801.951.95-3.94%4,849,349
Sep 25, 20252.152.232.002.032.03-4.69%168,430
Sep 24, 20252.382.482.062.132.13-6.99%296,183
Sep 23, 20251.902.361.902.292.2914.50%552,582
Sep 22, 20251.842.031.762.002.005.26%254,580
Sep 19, 20251.781.971.741.901.909.20%385,206
Sep 18, 20251.742.001.651.741.743.57%204,482
Sep 17, 20251.601.701.551.681.680.60%93,081
Sep 16, 20251.601.721.501.671.672.45%170,931
Sep 15, 20251.821.831.551.631.63-11.89%206,332
Sep 12, 20251.681.951.681.851.855.11%268,591
Sep 11, 20251.741.901.651.761.768.64%277,335
Sep 10, 20251.871.871.601.621.62-20.59%567,139
Sep 9, 20251.552.041.252.042.0470.00%8,500,964
Sep 8, 20251.731.731.181.201.20-1.64%90,695
Sep 5, 20251.301.391.181.221.22-3.94%215,671
Sep 4, 20251.281.341.201.271.270.79%74,509
Sep 3, 20251.281.301.171.261.26-1.56%51,599
Sep 2, 20251.111.321.111.281.282.40%149,570
Aug 29, 20251.631.631.021.251.25-23.31%1,046,313
Aug 28, 20251.751.751.601.631.63-2.40%109,941
Aug 27, 20251.701.751.631.671.67-76,460
Aug 26, 20251.711.721.661.671.67-2.34%52,090
Aug 25, 20251.741.761.661.711.71-1.16%66,895
Aug 22, 20251.821.821.671.731.730.58%94,522
Aug 21, 20251.651.821.651.721.72-0.58%96,873
Aug 20, 20251.691.801.661.731.731.76%42,267
Aug 19, 20251.761.781.631.701.70-4.49%113,990
Aug 18, 20251.991.991.751.781.78-9.64%250,760
Aug 15, 20252.122.141.901.971.97-5.29%189,946
Aug 14, 20252.172.171.972.082.081.96%163,843
Aug 13, 20252.102.181.952.042.04-1.45%93,890
Aug 12, 20252.112.171.932.072.07-3.27%200,113
Aug 11, 20252.332.412.022.142.14-5.73%118,963
Aug 8, 20252.502.502.202.272.27-6.97%146,294
Aug 7, 20252.502.542.402.442.44-2.79%72,519
Aug 6, 20252.552.602.402.512.51-1.95%83,297
Aug 5, 20252.732.772.462.562.56-6.23%162,368
Aug 4, 20252.462.892.442.732.7310.53%326,228
Aug 1, 20252.502.502.252.472.47-2.37%150,457
Jul 31, 20252.702.732.462.532.53-7.33%384,174
Jul 30, 20253.603.702.602.732.73-54.50%1,481,091
Jul 29, 20256.506.645.916.006.00-11.50%74,611
Jul 28, 20256.877.146.686.786.78-3.56%26,199
Jul 25, 20257.007.036.707.037.03-0.57%24,762
Jul 24, 20257.437.706.857.077.07-8.42%36,343
Jul 23, 20257.797.857.347.727.72-2.03%28,079
Jul 22, 20258.078.267.507.887.88-4.14%66,784
Jul 21, 20258.398.628.108.228.221.11%67,162
Jul 18, 20258.928.928.108.138.130.74%113,762
Jul 17, 20257.348.447.238.078.079.95%85,905