NYSE · SOS · stock
SOS Ltd (SOS) stock price history
Every NYSE trading session of SOS Ltd from Apr 28, 2017 to Sep 28, 2026: 2,367 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOS adjusted close, 2017 to 2026
- $85,725
- All time high, 2017
- $2.35
- 52 week high, $0.2900 low
- 2,367
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SOS key facts
- SOS Ltd (SOS) closed at $0.3374 on Sep 28, 2026 on NYSE.
- SOS's all time high close is $85,725, set on Oct 17, 2017; its all time low close is $0.3374 on Sep 28, 2026.
- SOS's 52 week range is $0.2900 to $2.35.
- SOS returned -82.7% over the year to Sep 28, 2026 and -100.0% over five years.
- Since Apr 28, 2017 SOS returned -100%, -71.6% a year compounded.
- SOS's deepest drawdown was -100.0% from Oct 17, 2017 to Sep 28, 2026.
- DataCedar holds 2,367 daily sessions of SOS history from Apr 28, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SOS price chart, 2017 to 2026
SOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -62.9% |
| 3 months | -67.9% |
| 6 months | -65.7% |
| Year to date | -78.2% |
| 1 year | -82.7% |
| 3 years | -99.5% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Apr 28, 2017 | -100.0% |
| Compound annual growth, 9.4 years | -71.6% |
SOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $85,725 on Oct 17, 2017
- All time low close
- $0.3374 on Sep 28, 2026
- 52 week high
- $2.35 on Sep 29, 2025
- 52 week low
- $0.2900 on Sep 23, 2026
- Deepest drawdown
- -100.0% from Oct 17, 2017 to Sep 28, 2026, not yet recovered
- Best single session
- +113.1% on Dec 26, 2019
- Worst single session
- -54.6% on Sep 22, 2026
- Volatility, 1 year annualised
- 130.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +68%
- Worst calendar year
- 2022, -93%
SOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 28, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.42 | $2.08 | $0.2900 | $0.3374 | -75.7% | 73.5M | 185 |
| 2025 | $6.94 | $9.62 | $1.02 | $1.39 | -79.7% | 33M | 250 |
| 2024 | $77.85 | $79.05 | $6.41 | $6.84 | -90.1% | 13.9M | 252 |
| 2023 | $42.45 | $142.50 | $41.55 | $69.00 | +68.5% | 3.7M | 250 |
| 2022 | $632.25 | $731.25 | $38.04 | $40.95 | -93.4% | 3.9M | 251 |
| 2021 | $1,110 | $11,910 | $609.00 | $616.50 | -44.5% | 10M | 252 |
| 2020 | $2,768 | $3,578 | $382.50 | $1,110 | -59.9% | 200.2K | 253 |
| 2019 | $7,575 | $13,500 | $1,058 | $2,768 | -63.8% | 38.7K | 252 |
| 2018 | $44,100 | $48,750 | $7,463 | $7,650 | -82.2% | 4.9K | 251 |
| 2017 | $49,875 | $96,450 | $34,500 | $42,900 | n/a | 7.3K | 171 |
SOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.3374 | -60.2% |
| August 2026 | $0.8480 | -7.4% |
| July 2026 | $0.9160 | -8.4% |
| June 2026 | $1.00 | -6.5% |
| May 2026 | $1.07 | -10.1% |
| April 2026 | $1.19 | +20.2% |
| March 2026 | $0.9900 | -21.7% |
| February 2026 | $1.26 | -17.3% |
| January 2026 | $1.53 | +10.1% |
| December 2025 | $1.39 | +9.4% |
| November 2025 | $1.27 | -25.7% |
| October 2025 | $1.71 | -12.8% |
About the SOS data
Daily bars. 2,367 sessions from Apr 28, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SOMN Southern Co.
- SON Sonoco Products Co.
- SONY Sony Group Corp
- SOR Source Capital /De/
- SOUL Soulpower Acquisition Corp.
- SOUL.R Soulpower Acquisition Corporation Rights, each right entitling the holder to receive one-tenth (1/10) of one Class A Ordinary Share
- SOUL.U Soulpower Acquisition Corporation Units, each consisting of one Class A ordinary share and one right
- SP500 S&P 500
Common questions
SOS share price history
