U.S. markets closed

SOS Limited (SOS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.0000+0.2300 (+6.10%)
Al cierre: 04:00PM EST
3.8500 -0.15 (-3.75%)
Fuera de horario: 07:52PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 20233.84004.00003.71004.00004.0000128,200
30 nov 20233.98004.00003.71003.77003.770027,400
29 nov 20233.97004.00003.88003.88003.880058,100
28 nov 20233.82004.08003.80003.99003.990071,600
27 nov 20234.00004.07003.82003.88003.880069,300
24 nov 20233.72004.00003.70004.00004.000036,400
22 nov 20233.78003.85003.70103.81003.810032,200
21 nov 20233.85003.85003.65003.68003.680054,800
20 nov 20233.85003.97003.79003.83003.8300103,100
17 nov 20233.86003.89003.73203.82003.820065,300
16 nov 20233.97003.98603.72203.78003.780059,400
15 nov 20233.78004.15503.75004.08004.0800126,700
14 nov 20233.77003.89003.68503.87003.870035,200
13 nov 20233.78003.88003.64003.83003.830041,900
10 nov 20233.78003.87503.60003.72003.720058,000
09 nov 20233.82004.10503.52003.70003.7000131,700
08 nov 20234.01004.01003.65003.68003.680053,100
07 nov 20233.69004.05003.66004.05004.050071,200
06 nov 20233.94003.95003.60103.66003.660059,500
03 nov 20233.38003.98003.35003.89003.8900127,700
02 nov 20233.51003.60003.34503.58003.5800123,600
01 nov 20233.17003.54003.15003.50003.500056,600
31 oct 20233.13003.40003.11003.22003.220093,400
30 oct 20233.48003.65003.10003.16003.1600105,000
27 oct 20233.56003.56003.30003.32003.320034,000
26 oct 20233.45003.63003.33003.48003.480055,400
25 oct 20233.47003.72003.32003.51003.510092,900
24 oct 20233.64003.99003.50003.55003.5500227,800
23 oct 20233.50003.51003.16003.34003.3400168,700
20 oct 20233.70003.74003.37003.37003.3700117,700
19 oct 20233.68003.78003.60003.70003.7000112,500
18 oct 20233.91003.95003.54003.75003.7500132,900
17 oct 20233.92004.10103.85003.96003.960085,000
16 oct 20233.99004.28403.85003.96003.9600127,300
13 oct 20234.07004.15003.90003.99003.990054,200
12 oct 20234.36004.36003.97004.00004.000078,300
11 oct 20234.26004.46004.17004.34004.340045,500
10 oct 20234.26004.53004.26004.38004.380039,300
09 oct 20234.31004.50004.16004.23004.230049,500
06 oct 20234.40004.59004.30004.45004.450084,800
05 oct 20234.31004.40004.18204.40004.400060,100
04 oct 20234.15004.31004.07004.31004.310050,200
03 oct 20234.26004.37104.09004.10004.100052,100
02 oct 20234.41004.52004.22204.46004.460095,700
29 sept 20234.44004.75004.28004.38004.3800147,800
28 sept 20234.06004.42004.01004.30004.3000129,700
27 sept 20234.89004.89004.05104.13004.1300219,800
26 sept 20234.22004.72004.11504.61004.6100204,400
25 sept 20233.85004.33003.85004.24004.2400110,600
22 sept 20233.87004.01003.85003.93003.930050,700
21 sept 20233.70003.92003.70003.86003.8600107,300
20 sept 20233.73003.89003.66003.84003.8400136,500
19 sept 20233.70003.80003.65003.70003.700045,000
18 sept 20233.81003.90003.67003.73003.7300165,600
15 sept 20234.01004.07103.80003.81003.8100260,200
14 sept 20234.03004.17003.97004.01004.0100111,400
13 sept 20234.35004.35003.94003.97003.9700192,300
12 sept 20234.15004.53004.14004.35004.3500284,900
11 sept 20234.09004.14003.90004.02004.020095,900
08 sept 20234.30004.30003.91004.20004.2000172,500
07 sept 20233.86004.29003.85004.28004.2800173,000
06 sept 20234.06004.10003.90003.91003.9100284,900
05 sept 20234.54004.55003.84003.87003.8700354,300
01 sept 20234.75004.80004.42004.45004.4500188,900
31 ago 20234.78004.94004.50004.67004.6700173,500
30 ago 20234.70004.79004.39004.75004.7500268,600
29 ago 20234.55005.10004.52004.64004.64001,035,800
28 ago 20235.22005.43504.55004.66004.6600309,500
25 ago 20235.56005.73505.00005.17005.1700348,900
24 ago 20236.02006.26705.31005.62005.6200960,900
23 ago 20236.08006.64006.06006.40006.4000382,900
22 ago 20237.39007.55005.89006.17006.17002,021,300
21 ago 20234.53008.95004.49008.95008.95006,072,800
18 ago 20234.35004.71004.35004.49004.490079,000
17 ago 20234.52004.56004.36004.40004.400036,900
16 ago 20234.36004.62004.36004.50004.500051,900
15 ago 20234.35004.41004.35004.36004.360065,100
14 ago 20234.27004.47004.23004.37004.370035,600
11 ago 20234.56004.84304.30004.39004.3900100,500
10 ago 20234.71004.88504.57004.67004.6700237,500
09 ago 20234.69004.88004.65004.71004.710040,200
08 ago 20234.66004.89004.58004.80004.8000131,600
07 ago 20235.00005.00004.63204.75004.750034,200
04 ago 20235.09005.24504.86004.96004.960036,200
03 ago 20234.92005.24404.92005.09005.090033,800
02 ago 20235.08005.16304.90004.95004.950067,700
01 ago 20235.49005.49005.05005.17005.170070,700
31 jul 20235.74005.74005.41005.54005.540080,900
28 jul 20235.31005.94805.31005.51005.510087,700
27 jul 20236.00006.14005.30005.33005.330075,400
26 jul 20235.75005.99005.75005.91005.910038,200
25 jul 20235.89006.10005.66005.89005.890045,700
24 jul 20236.10006.20005.76006.02006.020077,600
21 jul 20236.10006.40005.82506.00006.0000125,800
20 jul 20236.27006.45005.62005.89005.8900126,800
19 jul 20236.00006.50005.87006.36006.3600149,900
18 jul 20235.80006.20005.75506.06006.0600131,800
17 jul 20236.41006.50005.80005.91005.9100200,400
14 jul 20237.10007.43006.30006.36006.3600389,900
13 jul 20237.58007.71006.56007.36007.3600987,300
*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...