U.S. markets close in 3 hours 54 minutes

SOS Limited (SOS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.6348+0.0220 (+3.59%)
A partir del 11:48AM EDT. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 sept 20240.63000.65540.63010.63480.634839,823
17 sept 20240.75000.75000.60000.61300.6130632,900
16 sept 20240.58100.72000.58100.72000.7200428,000
13 sept 20240.54800.65600.52300.59900.5990465,100
12 sept 20240.52600.55800.52000.52000.5200287,300
11 sept 20240.54000.54000.50200.53700.5370153,500
10 sept 20240.50000.55800.50000.52500.5250169,600
09 sept 20240.55000.56000.52000.52000.5200159,800
06 sept 20240.62000.62600.52600.53100.5310438,500
05 sept 20240.67000.69300.62500.63300.6330169,400
04 sept 20240.69000.70000.67000.67500.675059,500
03 sept 20240.75600.75600.67000.68200.6820197,600
30 ago 20240.70000.71800.70000.70800.708085,700
29 ago 20240.75000.75000.70500.71800.718046,100
28 ago 20240.73000.75000.70200.70800.708059,400
27 ago 20240.72100.75000.72100.73700.737032,000
26 ago 20240.76000.76000.74100.74500.745047,700
23 ago 20240.73000.75900.72000.74700.747080,000
22 ago 20240.74000.74000.71000.72000.720068,300
21 ago 20240.73200.73200.70100.70500.7050169,000
20 ago 20240.74200.76700.73000.73600.736080,900
19 ago 20240.77000.77000.73500.74300.7430238,600
16 ago 20240.75100.77000.75000.76200.762098,800
15 ago 20240.76500.78000.76000.76900.769045,900
14 ago 20240.78400.81000.75000.77200.7720126,000
13 ago 20240.75900.79600.75900.78400.784042,900
12 ago 20240.75000.76500.75000.75900.759081,300
09 ago 20240.75400.77700.75000.75000.750059,400
08 ago 20240.76000.79400.75200.75400.754087,200
07 ago 20240.83000.83000.77200.78200.782056,100
06 ago 20240.77700.80000.75000.79000.7900172,500
05 ago 20240.76000.78000.70000.76000.7600283,600
02 ago 20240.89000.89000.81000.81100.8110104,000
01 ago 20240.83000.89400.83000.83600.8360107,200
31 jul 20240.88000.92100.82000.87000.8700123,100
30 jul 20240.87000.87000.83000.83300.833030,200
29 jul 20240.83000.88000.83000.85200.852048,400
26 jul 20240.90000.90000.84000.85300.853063,000
25 jul 20240.82100.88000.82100.85500.8550175,300
24 jul 20240.90000.90900.85100.85200.852060,600
23 jul 20240.83000.89600.83000.87900.879089,300
22 jul 20240.90900.90900.82400.83100.8310135,000
19 jul 20240.86000.94000.86000.91000.910078,400
18 jul 20240.94000.96000.88000.88500.885098,900
17 jul 20240.95301.00400.94000.95900.9590388,500
16 jul 20240.91000.98700.89900.93400.9340471,900
15 jul 20240.85500.90000.83000.89500.8950259,800
12 jul 20240.81000.84200.81000.82200.8220117,300
11 jul 20240.81000.83800.79400.81100.811099,800
10 jul 20240.83000.83000.79000.80700.807071,600
09 jul 20240.81000.83000.78000.80000.800076,000
08 jul 20240.84400.85000.81000.82000.820049,700
05 jul 20240.86700.86700.80000.82000.820078,100
03 jul 20240.86000.86000.81000.82900.829068,800
02 jul 20240.85500.85500.80500.83000.8300105,000
01 jul 20240.86000.86000.81200.84000.840060,500
28 jun 20240.81100.87000.79500.83800.8380173,900
27 jun 20240.80500.80500.78000.79200.792046,000
26 jun 20240.77000.81800.77000.79400.794087,500
25 jun 20240.78100.80500.77000.79000.790062,800
24 jun 20240.79700.81300.77000.77500.7750140,500
21 jun 20240.77000.83900.77000.80200.802087,500
20 jun 20240.78200.81000.76800.78000.7800103,200
18 jun 20240.76000.82000.76000.81000.8100118,100
17 jun 20240.83000.84600.75000.78000.7800323,300
14 jun 20240.81000.85000.80100.81000.8100123,300
13 jun 20240.89000.89000.83300.83300.8330104,100
12 jun 20240.86000.88900.85000.86000.8600119,400
11 jun 20240.90000.91000.84000.85000.8500246,700
10 jun 20240.90000.93000.90000.90100.901078,300
07 jun 20240.90000.94000.90000.92000.920085,200
06 jun 20240.91400.95000.91000.94000.940057,800
05 jun 20240.95000.97500.90100.96000.9600132,700
04 jun 20240.97500.97500.90100.94000.9400140,900
03 jun 20240.96000.96000.90000.92000.9200130,200
31 may 20241.00001.00000.85100.91200.9120113,200
30 may 20240.94600.99700.83000.91500.9150292,600
29 may 20240.98000.99000.92000.93000.9300127,400
28 may 20240.99001.03000.93900.96300.9630181,800
24 may 20240.92001.02000.92000.97000.9700604,700
23 may 20241.12001.13000.82000.84400.84401,140,100
22 may 20241.17001.19001.12001.14001.1400161,400
21 may 20241.16001.18001.11001.14001.1400251,300
20 may 20241.14001.17001.10001.16001.1600195,000
17 may 20241.19001.20001.11001.13001.1300154,200
16 may 20241.18001.20001.12001.15001.1500216,200
15 may 20241.23001.26001.07001.15001.1500400,600
14 may 20241.15001.27001.15001.23001.2300435,900
13 may 20241.19001.19001.13001.15001.1500169,900
10 may 20241.14001.19001.13001.15001.150082,000
09 may 20241.18001.19001.15001.15001.150057,200
08 may 20241.19001.19001.15001.18001.180036,100
07 may 20241.14001.19001.13001.19001.190058,500
06 may 20241.16001.22001.12001.18001.1800132,100
03 may 20241.12001.17001.10001.14001.1400138,000
02 may 20241.12001.16001.00001.12001.1200314,000
01 may 20241.18001.18001.09501.12001.1200137,200
30 abr 20241.20001.23001.10001.18001.1800144,200
29 abr 20241.15001.25001.15001.19001.190094,200
26 abr 20241.29001.29001.11001.18001.1800220,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...