SOS Limited American Depositary Shares, one hundred and fifty (150) Class A (SOS)
4.5700
+0.0700 (1.56%)
NYSE · Last Trade: Apr 19th, 7:35 PM EDT
Historical Prices For SOS Limited American Depositary Shares, one hundred and fifty (150) Class A (SOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 4.57 | 4.57 | 4.50 | 4.57 | 2,909 | 4.57 |
| 4/16/2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4,552 | 4.50 |
| 4/15/2025 | 4.36 | 4.59 | 4.36 | 4.41 | 5,844 | 4.41 |
| 4/14/2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4,254 | 4.43 |
| 4/11/2025 | 4.25 | 4.28 | 4.10 | 4.24 | 4,504 | 4.24 |
| 4/10/2025 | 4.64 | 4.64 | 4.23 | 4.25 | 11,916 | 4.25 |
| 4/09/2025 | 4.47 | 4.73 | 4.38 | 4.60 | 4,564 | 4.60 |
| 4/08/2025 | 4.60 | 4.62 | 4.23 | 4.36 | 10,683 | 4.36 |
| 4/07/2025 | 4.40 | 4.59 | 4.30 | 4.45 | 7,518 | 4.45 |
| 4/04/2025 | 4.89 | 4.89 | 4.49 | 4.60 | 5,874 | 4.60 |
| 4/03/2025 | 4.26 | 5.00 | 4.26 | 5.00 | 40,523 | 5.00 |
| 4/02/2025 | 4.38 | 4.61 | 4.38 | 4.56 | 2,770 | 4.56 |
| 4/01/2025 | 4.95 | 4.95 | 4.64 | 4.64 | 5,094 | 4.64 |
| 3/31/2025 | 4.31 | 5.00 | 4.30 | 4.90 | 30,405 | 4.90 |
| 3/28/2025 | 4.58 | 4.69 | 4.49 | 4.53 | 7,045 | 4.53 |
| 3/27/2025 | 4.70 | 4.70 | 4.56 | 4.60 | 6,158 | 4.60 |
| 3/26/2025 | 4.74 | 4.78 | 4.66 | 4.66 | 17,641 | 4.66 |
| 3/25/2025 | 4.80 | 5.04 | 4.71 | 4.71 | 7,194 | 4.71 |
| 3/24/2025 | 5.04 | 5.20 | 4.89 | 4.95 | 8,964 | 4.95 |
| 3/21/2025 | 4.89 | 5.00 | 4.80 | 4.90 | 1,725 | 4.90 |
| 3/20/2025 | 5.01 | 5.03 | 4.86 | 4.98 | 7,877 | 4.98 |
| 3/19/2025 | 4.73 | 5.00 | 4.73 | 4.99 | 11,017 | 4.99 |
| 3/18/2025 | 4.74 | 4.98 | 4.74 | 4.98 | 2,291 | 4.98 |
| 3/17/2025 | 4.90 | 5.20 | 4.81 | 5.00 | 9,453 | 5.00 |
| 3/14/2025 | 4.70 | 4.88 | 4.70 | 4.86 | 6,857 | 4.86 |
| 3/13/2025 | 4.98 | 4.98 | 4.47 | 4.69 | 6,033 | 4.69 |
| 3/12/2025 | 4.85 | 5.28 | 4.70 | 4.95 | 23,564 | 4.95 |
| 3/11/2025 | 5.06 | 5.06 | 4.80 | 4.84 | 10,201 | 4.84 |
| 3/10/2025 | 5.45 | 5.45 | 4.86 | 4.95 | 9,538 | 4.95 |
| 3/07/2025 | 5.30 | 5.45 | 5.12 | 5.34 | 8,402 | 5.34 |
| 3/06/2025 | 5.79 | 5.79 | 5.16 | 5.23 | 5,354 | 5.23 |
| 3/05/2025 | 5.45 | 5.45 | 5.05 | 5.37 | 3,825 | 5.37 |
| 3/04/2025 | 5.08 | 5.21 | 4.85 | 5.05 | 14,116 | 5.05 |
| 3/03/2025 | 5.62 | 5.76 | 5.08 | 5.08 | 7,319 | 5.08 |
| 2/28/2025 | 5.19 | 5.46 | 5.06 | 5.30 | 18,994 | 5.30 |
| 2/27/2025 | 5.45 | 5.47 | 5.04 | 5.18 | 21,945 | 5.18 |
| 2/26/2025 | 5.67 | 5.85 | 5.42 | 5.45 | 14,362 | 5.45 |
| 2/25/2025 | 5.60 | 5.85 | 5.19 | 5.80 | 37,116 | 5.80 |
| 2/24/2025 | 6.20 | 6.20 | 5.65 | 5.65 | 28,942 | 5.65 |
| 2/21/2025 | 6.12 | 6.12 | 5.80 | 6.09 | 15,511 | 6.09 |
| 2/20/2025 | 6.00 | 6.30 | 5.90 | 5.94 | 25,814 | 5.94 |
| 2/19/2025 | 5.91 | 6.30 | 5.91 | 6.00 | 10,928 | 6.00 |
| 2/18/2025 | 6.10 | 6.24 | 5.98 | 6.09 | 12,124 | 6.09 |
| 2/14/2025 | 6.16 | 6.38 | 6.01 | 6.24 | 31,821 | 6.24 |
| 2/13/2025 | 5.96 | 6.11 | 5.86 | 6.11 | 16,716 | 6.11 |
| 2/12/2025 | 6.06 | 6.27 | 5.70 | 5.90 | 35,434 | 5.90 |
| 2/11/2025 | 6.32 | 6.32 | 6.01 | 6.05 | 15,211 | 6.05 |
| 2/10/2025 | 6.40 | 6.61 | 6.25 | 6.40 | 7,849 | 6.40 |
| 2/07/2025 | 6.64 | 6.64 | 6.25 | 6.34 | 20,242 | 6.34 |
| 2/06/2025 | 6.60 | 6.76 | 6.52 | 6.52 | 7,414 | 6.52 |
| 2/05/2025 | 6.70 | 6.70 | 6.52 | 6.65 | 10,647 | 6.65 |
| 2/04/2025 | 6.94 | 6.94 | 6.52 | 6.65 | 20,553 | 6.65 |
| 2/03/2025 | 6.69 | 6.99 | 6.00 | 6.79 | 23,145 | 6.79 |
| 1/31/2025 | 7.00 | 7.12 | 6.73 | 6.86 | 22,040 | 6.86 |
| 1/30/2025 | 7.01 | 7.01 | 6.80 | 6.93 | 11,853 | 6.93 |
| 1/29/2025 | 7.01 | 7.16 | 6.70 | 6.98 | 22,582 | 6.98 |
| 1/28/2025 | 7.15 | 7.15 | 6.93 | 7.01 | 9,899 | 7.01 |
| 1/27/2025 | 7.50 | 7.50 | 6.92 | 7.08 | 28,267 | 7.08 |
| 1/24/2025 | 7.51 | 7.67 | 7.37 | 7.58 | 17,271 | 7.58 |
| 1/23/2025 | 7.28 | 7.55 | 7.28 | 7.53 | 11,062 | 7.53 |
| 1/22/2025 | 7.51 | 7.60 | 7.37 | 7.51 | 10,987 | 7.51 |
| 1/21/2025 | 7.75 | 7.75 | 7.31 | 7.52 | 21,451 | 7.52 |