SOS (SOS) Historical Prices

Time Period

Events

SOS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.22	0.22	0.19	0.19	0.19	-10.70%	154,234	0.13
Oct 29, 2026	0.21	0.23	0.21	0.22	0.22	+4.37%	77,477	0.06
Oct 28, 2026	0.22	0.23	0.21	0.21	0.21	-5.07%	64,549	0.05
Oct 27, 2026	0.22	0.23	0.21	0.22	0.22	-2.25%	61,803	0.05
Oct 26, 2026	0.24	0.24	0.22	0.22	0.22	-3.48%	112,386	0.09
Oct 23, 2026	0.22	0.24	0.22	0.23	0.23	+6.48%	210,289	0.17
Oct 22, 2026	0.22	0.22	0.21	0.22	0.22	-4.00%	71,340	0.06
Oct 21, 2026	0.20	0.24	0.20	0.23	0.23	+8.70%	227,090	0.19
Oct 20, 2026	0.19	0.21	0.19	0.21	0.21	+5.61%	447,085	0.37
Oct 19, 2026	0.22	0.22	0.19	0.20	0.20	-7.11%	295,679	0.24
Oct 16, 2026	0.22	0.22	0.20	0.21	0.21	+5.50%	304,759	0.25
Oct 15, 2026	0.20	0.22	0.20	0.20	0.20	-0.99%	264,987	0.22
Oct 14, 2026	0.22	0.23	0.19	0.20	0.20	-5.61%	598,904	0.50
Oct 13, 2026	0.25	0.25	0.21	0.21	0.21	-16.41%	296,351	0.25
Oct 12, 2026	0.28	0.29	0.25	0.26	0.26	-12.93%	474,582	0.40
Oct 09, 2026	0.30	0.31	0.28	0.29	0.29	-4.55%	273,966	0.23
Oct 08, 2026	0.29	0.31	0.27	0.31	0.31	+1.32%	721,499	0.62
Oct 07, 2026	0.33	0.33	0.30	0.30	0.30	-5.00%	6,102,484	5.69
Oct 06, 2026	0.32	0.34	0.32	0.32	0.32	-1.23%	323,530	0.30
Oct 05, 2026	0.31	0.36	0.31	0.32	0.32	+1.57%	380,561	0.36
Oct 02, 2026	0.32	0.33	0.30	0.32	0.32	+2.24%	265,308	0.25
Oct 01, 2026	0.34	0.34	0.31	0.31	0.31	-5.74%	159,181	0.15
Sep 30, 2026	0.36	0.36	0.33	0.33	0.33	-7.54%	330,852	0.32
Sep 29, 2026	0.34	0.36	0.30	0.36	0.36	+6.23%	640,715	0.62
Sep 28, 2026	0.35	0.35	0.33	0.34	0.34	-5.87%	456,935	0.44
Sep 25, 2026	0.39	0.40	0.34	0.36	0.36	-8.91%	2,333,384	2.34
Sep 24, 2026	0.34	0.43	0.30	0.39	0.39	+14.24%	18,972,020	27.30
Sep 23, 2026	0.36	0.78	0.29	0.34	0.34	-1.15%	31,343,051	158.21
Sep 22, 2026	0.75	0.76	0.34	0.35	0.35	-54.69%	2,725,196	17.57
Sep 21, 2026	0.75	0.78	0.70	0.77	0.77	+10.34%	344,605	2.29
Sep 18, 2026	0.85	1.05	0.56	0.70	0.70	-9.14%	5,122,752	73.36
Sep 17, 2026	0.70	0.79	0.70	0.77	0.77	+4.93%	50,721	0.71
Sep 16, 2026	0.74	0.77	0.72	0.73	0.73	-7.12%	30,848	0.43
Sep 15, 2026	0.75	0.82	0.72	0.79	0.79	+1.29%	46,658	0.66
Sep 14, 2026	0.75	0.79	0.71	0.78	0.78	+1.57%	159,071	2.31
Sep 11, 2026	0.82	0.82	0.72	0.76	0.76	+2.69%	56,332	0.83
Sep 10, 2026	0.76	0.77	0.74	0.74	0.74	-3.00%	20,933	0.31
Sep 09, 2026	0.80	0.81	0.77	0.77	0.77	+0.00%	16,193	0.24
Sep 08, 2026	0.81	0.81	0.77	0.77	0.77	-2.54%	47,234	0.69
Sep 07, 2026	0.76	0.80	0.76	0.79	0.79	+0.00%	0	0.00
Sep 04, 2026	0.76	0.80	0.76	0.79	0.79	+1.16%	44,983	0.65
Sep 03, 2026	0.75	0.80	0.73	0.78	0.78	+4.85%	175,273	2.62
Sep 02, 2026	0.84	0.85	0.73	0.74	0.74	-7.48%	226,003	3.56
Sep 01, 2026	0.84	0.84	0.80	0.80	0.80	-5.31%	163,752	2.68
Aug 31, 2026	0.92	0.92	0.84	0.85	0.85	-6.92%	91,156	1.52
Aug 28, 2026	0.90	0.93	0.85	0.91	0.91	-1.62%	85,852	1.46
Aug 27, 2026	0.90	0.94	0.89	0.93	0.93	+0.43%	59,108	1.01
Aug 26, 2026	0.96	0.96	0.90	0.92	0.92	-4.26%	99,442	1.75
Aug 25, 2026	0.94	1.02	0.93	0.96	0.96	+4.57%	176,415	3.23
Aug 24, 2026	1.00	1.05	0.92	0.92	0.92	-6.79%	82,368	1.53

SOS historical prices

Become an Expert with TipRanks Premium