SOS Limited American Depositary Sharesのデータ

SOS Limited American Depositary Sharesの基本情報

名前 SOS Limited American Depositary Shares
ティッカー SOS
国 nan
上場年 2017.0
セクター Finance

SOS Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.69 9.61 9.69 11.84 175651900.0 11.84
2021-02-12 7.76 5.3 5.48 7.44 148242000.0 7.44
2021-02-11 7.18 4.18 4.24 6.32 149205000.0 6.32
2021-02-10 4.13 3.75 4.08 3.97 19514000.0 3.97
2021-02-09 4.41 3.26 3.8 4.21 73015500.0 4.21
2021-02-08 4.35 3.84 4.19 4.05 31247200.0 4.05
2021-02-05 4.35 3.6 3.98 3.88 33692600.0 3.88
2021-02-04 3.73 3.1 3.46 3.48 16696200.0 3.48
2021-02-03 3.61 2.98 3.17 3.34 22153600.0 3.34
2021-02-02 3.3 2.56 2.91 3.22 27417200.0 3.22
2021-02-01 3.01 2.7 3.0 2.8 14416500.0 2.8
2021-01-29 3.25 2.41 2.82 3.04 76997900.0 3.04
2021-01-28 2.53 2.15 2.52 2.4 17413900.0 2.4
2021-01-27 2.94 1.96 2.05 2.22 49278100.0 2.22
2021-01-26 2.32 2.12 2.29 2.12 8406400.0 2.12
2021-01-25 2.32 2.13 2.28 2.24 9571900.0 2.24
2021-01-22 2.14 2.01 2.05 2.11 6260800.0 2.11
2021-01-21 2.09 1.92 2.05 2.01 9961700.0 2.01
2021-01-20 2.25 2.05 2.16 2.14 9002600.0 2.14
2021-01-19 2.47 2.25 2.44 2.29 15740000.0 2.29
2021-01-15 2.4 2.1 2.35 2.17 27496400.0 2.17
2021-01-14 3.3 2.44 2.56 2.77 34598200.0 2.77
2021-01-13 2.53 2.2 2.52 2.33 7991500.0 2.33
2021-01-12 2.5 2.0 2.16 2.26 8914100.0 2.26
2021-01-11 2.37 1.78 1.88 2.29 16887000.0 2.29
2021-01-08 2.14 1.63 1.9 1.89 38612700.0 1.89
2021-01-07 4.1 2.8 3.06 3.07 101060200.0 3.07
2021-01-06 2.04 1.43 1.47 1.72 23472400.0 1.72
2021-01-05 1.44 1.3 1.41 1.39 422800.0 1.39
2021-01-04 1.48 1.4 1.48 1.44 375100.0 1.44
2020-12-31 1.49 1.37 1.39 1.48 403300.0 1.48
2020-12-30 1.48 1.3 1.32 1.45 1282000.0 1.45
2020-12-29 1.54 1.27 1.33 1.41 2491000.0 1.41
2020-12-28 1.31 1.25 1.29 1.31 1011600.0 1.31
2020-12-24 1.3 1.22 1.28 1.26 787700.0 1.26
2020-12-23 1.29 1.21 1.26 1.26 1287100.0 1.26
2020-12-22 1.43 1.25 1.37 1.3 4754000.0 1.3
2020-12-21 2.65 2.04 2.27 2.13 2390600.0 2.13
2020-12-18 2.1 2.02 2.04 2.06 87700.0 2.06
2020-12-17 2.2 2.0 2.12 2.03 255900.0 2.03
2020-12-16 2.75 1.98 2.26 2.07 1798300.0 2.07
2020-12-15 2.39 2.02 2.1 2.2 826000.0 2.2
2020-12-14 2.2 2.0 2.08 2.12 117700.0 2.12
2020-12-11 2.08 1.95 2.08 2.05 78700.0 2.05
2020-12-10 2.06 2.0 2.0 2.03 53800.0 2.03
2020-12-09 2.14 1.99 2.09 2.0 43300.0 2.0
2020-12-08 2.19 1.99 2.19 2.08 111200.0 2.08
2020-12-07 2.21 2.06 2.12 2.17 109800.0 2.17
2020-12-04 2.15 1.95 2.02 2.1 121100.0 2.1
2020-12-03 2.16 1.9 1.98 2.08 161200.0 2.08
2020-12-02 2.01 1.85 1.99 1.9 106600.0 1.9
2020-12-01 2.12 1.95 2.11 1.99 122500.0 1.99
2020-11-30 2.22 1.99 2.06 2.12 232600.0 2.12
2020-11-27 2.06 1.98 2.01 2.0 74900.0 2.0
2020-11-25 2.15 1.93 2.01 2.06 236900.0 2.06
2020-11-24 2.15 1.85 1.87 2.07 406500.0 2.07
2020-11-23 1.93 1.84 1.93 1.9 145700.0 1.9
2020-11-20 1.96 1.88 1.96 1.91 86700.0 1.91
2020-11-19 2.08 1.93 2.06 2.01 83800.0 2.01
2020-11-18 2.14 2.03 2.14 2.06 35700.0 2.06
2020-11-17 2.2 2.06 2.13 2.11 55200.0 2.11
2020-11-16 2.2 2.08 2.15 2.17 65800.0 2.17
2020-11-13 2.12 2.02 2.08 2.03 50000.0 2.03
2020-11-12 2.2 2.06 2.13 2.13 30800.0 2.13
2020-11-11 2.2 2.03 2.13 2.09 40700.0 2.09
2020-11-10 2.3 1.95 1.99 2.18 113400.0 2.18
2020-11-09 2.1 1.8 1.91 2.01 110100.0 2.01
2020-11-06 1.79 1.65 1.65 1.75 73900.0 1.75
2020-11-05 1.84 1.69 1.77 1.72 30500.0 1.72
2020-11-04 1.93 1.68 1.84 1.69 78400.0 1.69
2020-11-03 1.94 1.83 1.9 1.83 21800.0 1.83
2020-11-02 2.0 1.9 1.91 1.9 19500.0 1.9
2020-10-30 2.02 1.88 1.97 1.92 21000.0 1.92
2020-10-29 2.09 1.88 1.98 2.03 47200.0 2.03
2020-10-28 2.18 1.96 2.09 1.99 130700.0 1.99
2020-10-27 2.48 2.25 2.41 2.25 83400.0 2.25
2020-10-26 2.55 2.4 2.53 2.42 52300.0 2.42
2020-10-23 2.6 2.48 2.52 2.53 83500.0 2.53
2020-10-22 2.63 2.4 2.55 2.49 118500.0 2.49
2020-10-21 2.68 2.4 2.55 2.55 268800.0 2.55
2020-10-20 2.95 2.27 2.35 2.59 1168600.0 2.59
2020-10-19 2.39 2.04 2.2 2.23 229200.0 2.23
2020-10-16 2.64 2.09 2.5 2.11 536700.0 2.11
2020-10-15 2.84 2.46 2.55 2.73 980000.0 2.73
2020-10-14 2.8 2.33 2.44 2.79 694200.0 2.79
2020-10-13 2.74 2.23 2.27 2.69 10529900.0 2.69
2020-10-12 2.11 1.88 1.89 2.11 701300.0 2.11
2020-10-09 2.02 1.86 2.02 1.96 56600.0 1.96
2020-10-08 1.98 1.78 1.9 1.89 76500.0 1.89
2020-10-07 2.03 1.85 1.85 2.02 72500.0 2.02
2020-10-06 2.03 1.71 1.91 1.88 120900.0 1.88
2020-10-05 2.1 1.93 2.1 1.97 75100.0 1.97
2020-10-02 2.24 1.83 1.9 2.02 184800.0 2.02
2020-10-01 1.95 1.77 1.85 1.95 44800.0 1.95
2020-09-30 1.95 1.68 1.78 1.87 44500.0 1.87
2020-09-29 2.2 1.78 2.0 1.88 300800.0 1.88
2020-09-28 1.9 1.77 1.77 1.9 54100.0 1.9
2020-09-25 1.82 1.62 1.62 1.77 59800.0 1.77
2020-09-24 1.75 1.53 1.6 1.68 45200.0 1.68
2020-09-23 1.68 1.55 1.65 1.6 35000.0 1.6
2020-09-22 1.67 1.56 1.61 1.61 42000.0 1.61
2020-09-21 1.73 1.6 1.66 1.61 34900.0 1.61
2020-09-18 1.84 1.63 1.72 1.84 58500.0 1.84
2020-09-17 1.75 1.69 1.75 1.74 34100.0 1.74
2020-09-16 1.87 1.75 1.87 1.77 13900.0 1.77
2020-09-15 1.81 1.74 1.81 1.79 23600.0 1.79
2020-09-14 1.8 1.67 1.68 1.8 39600.0 1.8
2020-09-11 1.82 1.71 1.71 1.74 20600.0 1.74
2020-09-10 1.83 1.5 1.56 1.78 67400.0 1.78
2020-09-09 1.8 1.48 1.8 1.67 80100.0 1.67
2020-09-08 1.6 1.45 1.6 1.5 41600.0 1.5
2020-09-04 1.75 1.61 1.7 1.62 44900.0 1.62
2020-09-03 1.84 1.7 1.78 1.7 23800.0 1.7
2020-09-02 1.94 1.84 1.84 1.84 7900.0 1.84
2020-09-01 2.01 1.81 1.95 1.89 57300.0 1.89
2020-08-31 2.08 1.8 1.84 2.01 65500.0 2.01
2020-08-28 1.93 1.75 1.75 1.87 21400.0 1.87
2020-08-27 1.88 1.73 1.8 1.8 20600.0 1.8
2020-08-26 1.96 1.84 1.93 1.89 16300.0 1.89
2020-08-25 1.93 1.74 1.75 1.93 33200.0 1.93
2020-08-24 1.79 1.66 1.67 1.74 21500.0 1.74
2020-08-21 1.88 1.69 1.86 1.83 38200.0 1.83
2020-08-20 1.99 1.6 1.67 1.88 85100.0 1.88
2020-08-19 2.12 1.33 2.12 1.65 183900.0 1.65
2020-08-18 2.04 1.79 1.97 1.82 69800.0 1.82
2020-08-17 2.14 1.95 1.96 2.05 66900.0 2.05
2020-08-14 2.05 1.91 1.91 2.05 27100.0 2.05
2020-08-13 2.16 1.85 2.09 1.91 150100.0 1.91
2020-08-12 2.23 2.0 2.23 2.07 49900.0 2.07
2020-08-11 2.29 2.13 2.14 2.25 30900.0 2.25
2020-08-10 2.31 2.09 2.19 2.16 18500.0 2.16
2020-08-07 2.18 2.03 2.1 2.11 32700.0 2.11
2020-08-06 2.28 2.01 2.05 2.21 40200.0 2.21
2020-08-05 2.33 2.0 2.3 2.14 66400.0 2.14
2020-08-04 2.42 2.27 2.42 2.31 36700.0 2.31
2020-08-03 2.42 2.33 2.33 2.42 28800.0 2.42
2020-07-31 2.7 2.35 2.63 2.42 59300.0 2.42
2020-07-30 2.75 2.35 2.38 2.74 87600.0 2.74
2020-07-29 2.87 2.2 2.8 2.69 642400.0 2.69
2020-07-28 2.19 1.99 1.99 2.13 66200.0 2.13
2020-07-27 2.1 1.91 1.94 2.06 43100.0 2.06
2020-07-24 2.18 1.89 2.06 1.89 111700.0 1.89
2020-07-23 2.25 2.0 2.0 2.15 61700.0 2.15
2020-07-22 2.32 2.11 2.18 2.16 63400.0 2.16
2020-07-21 2.44 2.0 2.32 2.03 124800.0 2.03
2020-07-20 3.03 2.43 2.75 2.45 127500.0 2.45
2020-07-17 3.31 3.0 3.31 3.05 121100.0 3.05
2020-07-16 3.46 2.92 3.09 3.18 209500.0 3.18
2020-07-15 3.3 2.95 3.23 3.06 154900.0 3.06
2020-07-14 3.13 2.81 3.13 2.9 76700.0 2.9
2020-07-13 3.16 2.93 3.0 2.97 85700.0 2.97
2020-07-10 3.55 2.92 3.39 3.01 263300.0 3.01
2020-07-09 3.7 3.25 3.66 3.41 183800.0 3.41
2020-07-08 3.78 3.4 3.48 3.6 293500.0 3.6
2020-07-07 3.64 3.15 3.3 3.48 209300.0 3.48
2020-07-06 3.43 3.05 3.43 3.31 252100.0 3.31
2020-07-02 3.43 2.8 2.8 3.15 421200.0 3.15
2020-07-01 3.0 2.72 2.72 2.89 175800.0 2.89
2020-06-30 2.99 2.72 2.89 2.78 226000.0 2.78
2020-06-29 2.95 2.71 2.79 2.92 221600.0 2.92
2020-06-26 3.38 2.7 3.38 2.77 478400.0 2.77
2020-06-25 3.38 3.06 3.19 3.25 372200.0 3.25
2020-06-24 3.48 2.85 3.08 3.3 1433900.0 3.3
2020-06-23 4.77 2.54 2.54 3.48 23850500.0 3.48
2020-06-22 2.66 2.35 2.57 2.47 226300.0 2.47
2020-06-19 2.84 2.21 2.21 2.65 819800.0 2.65
2020-06-18 2.6 2.14 2.6 2.33 600100.0 2.33
2020-06-17 3.0 2.02 2.02 2.7 3246900.0 2.7
2020-06-16 2.26 1.97 2.14 2.12 764300.0 2.12
2020-06-15 2.56 1.94 2.18 2.34 1564900.0 2.34
2020-06-12 3.4 1.66 1.69 2.83 8775900.0 2.83
2020-06-11 2.2 1.58 1.86 1.65 488800.0 1.65
2020-06-10 2.69 1.53 1.59 1.78 2201700.0 1.78
2020-06-09 1.64 1.39 1.45 1.58 340300.0 1.58
2020-06-08 1.5 1.36 1.36 1.4 55800.0 1.4
2020-06-05 1.46 1.35 1.35 1.38 43600.0 1.38
2020-06-04 1.45 1.29 1.31 1.34 56600.0 1.34
2020-06-03 1.38 1.25 1.29 1.37 62200.0 1.37
2020-06-02 1.36 1.29 1.29 1.33 38300.0 1.33
2020-06-01 1.34 1.26 1.26 1.32 32500.0 1.32
2020-05-29 1.38 1.25 1.32 1.25 80700.0 1.25
2020-05-28 1.5 1.23 1.24 1.39 257400.0 1.39
2020-05-27 1.31 1.18 1.27 1.23 157000.0 1.23
2020-05-26 1.3 1.23 1.23 1.28 43300.0 1.28
2020-05-22 1.3 1.23 1.25 1.28 58300.0 1.28
2020-05-21 1.31 1.09 1.27 1.31 129000.0 1.31
2020-05-20 1.37 1.27 1.35 1.34 100000.0 1.34
2020-05-19 1.4 1.25 1.26 1.4 58300.0 1.4
2020-05-18 1.38 1.29 1.35 1.33 95000.0 1.33
2020-05-15 1.3 1.06 1.06 1.26 83700.0 1.26
2020-05-14 1.32 1.11 1.31 1.11 157000.0 1.11
2020-05-13 1.5 1.29 1.45 1.32 73500.0 1.32
2020-05-12 1.7 1.44 1.52 1.52 184500.0 1.52
2020-05-11 1.7 1.54 1.59 1.59 147100.0 1.59
2020-05-08 1.75 1.56 1.57 1.7 281400.0 1.7
2020-05-07 1.78 1.33 1.52 1.71 1124400.0 1.71
2020-05-06 3.06 1.45 2.05 1.65 53544700.0 1.65
2020-05-05 0.95 0.94 0.94 0.94 1100.0 0.94
2020-05-04 0.99 0.94 0.94 0.94 9800.0 0.94
2020-05-01 1.0 0.91 1.0 0.94 16800.0 0.94
2020-04-30 1.0 0.93 1.0 0.97 44600.0 0.97
2020-04-29 1.07 0.92 1.07 0.99 35000.0 0.99
2020-04-28 1.06 1.02 1.03 1.04 16300.0 1.04
2020-04-27 1.07 0.99 1.07 1.02 34500.0 1.02
2020-04-24 1.1 1.0 1.0 1.07 57700.0 1.07
2020-04-23 1.09 1.0 1.0 1.03 55000.0 1.03
2020-04-22 1.03 0.95 0.95 1.0 41700.0 1.0
2020-04-21 1.03 0.91 1.0 0.99 84000.0 0.99
2020-04-20 1.38 0.94 0.94 1.0 586800.0 1.0
2020-04-17 1.08 0.99 1.03 1.0 41700.0 1.0
2020-04-16 1.05 0.99 1.0 0.99 27100.0 0.99
2020-04-15 1.16 1.05 1.16 1.11 45800.0 1.11
2020-04-14 1.17 0.83 0.83 1.17 31100.0 1.17
2020-04-13 1.02 0.85 0.97 0.88 43800.0 0.88
2020-04-09 1.0 0.96 1.0 0.98 36900.0 0.98
2020-04-08 1.07 0.99 1.05 1.0 17400.0 1.0
2020-04-07 1.2 1.05 1.2 1.05 13300.0 1.05
2020-04-06 1.1 1.02 1.06 1.06 21100.0 1.06
2020-04-03 1.17 0.97 1.17 1.01 39300.0 1.01
2020-04-02 1.42 1.15 1.42 1.17 27000.0 1.17
2020-04-01 1.45 1.3 1.4 1.36 37300.0 1.36
2020-03-31 1.53 1.16 1.2 1.5 73200.0 1.5
2020-03-30 1.27 1.14 1.18 1.15 18400.0 1.15
2020-03-27 1.4 1.2 1.4 1.26 24800.0 1.26
2020-03-26 1.5 1.24 1.5 1.34 36900.0 1.34
2020-03-25 1.6 1.14 1.22 1.47 179200.0 1.47
2020-03-24 1.42 1.1 1.15 1.1 70800.0 1.1
2020-03-23 1.01 0.87 0.87 1.0 43700.0 1.0
2020-03-20 0.99 0.69 0.74 0.83 76400.0 0.83
2020-03-19 0.74 0.6 0.62 0.69 74100.0 0.69
2020-03-18 0.73 0.56 0.7 0.59 3600.0 0.59
2020-03-17 0.73 0.64 0.7 0.73 21600.0 0.73
2020-03-16 0.71 0.51 0.71 0.7 40400.0 0.7
2020-03-13 0.76 0.64 0.69 0.71 36800.0 0.71
2020-03-12 0.87 0.61 0.87 0.61 46600.0 0.61
2020-03-11 1.34 0.72 1.34 0.83 136200.0 0.83
2020-03-10 1.59 1.32 1.59 1.35 17500.0 1.35
2020-03-09 1.56 1.43 1.56 1.44 20000.0 1.44
2020-03-06 1.69 1.54 1.6 1.6 12000.0 1.6
2020-03-05 1.71 1.57 1.61 1.58 19300.0 1.58
2020-03-04 1.61 1.55 1.55 1.61 2900.0 1.61
2020-03-03 1.7 1.52 1.7 1.61 10400.0 1.61
2020-03-02 1.67 1.56 1.6 1.67 6500.0 1.67
2020-02-28 1.84 1.53 1.84 1.67 50800.0 1.67
2020-02-27 1.86 1.44 1.85 1.73 106700.0 1.73
2020-02-26 1.93 1.85 1.91 1.86 26300.0 1.86
2020-02-25 2.07 1.85 2.02 1.89 46500.0 1.89
2020-02-24 1.98 1.86 1.91 1.98 21100.0 1.98
2020-02-21 2.05 1.91 2.05 2.0 30100.0 2.0
2020-02-20 2.08 1.93 1.98 2.05 37600.0 2.05
2020-02-19 1.97 1.8 1.88 1.93 33300.0 1.93
2020-02-18 1.9 1.78 1.78 1.83 51400.0 1.83