The highest closing price for SSO last month was $72.40, on August 13. It was up 4.2% for the month. The latest price is $70.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $70.24 | $70.36 | $69.76 | $70.17 | 2,819,233 |
August 28 2026 | $71.06 | $71.72 | $70.43 | $70.62 | 2,489,974 |
August 27 2026 | $70.51 | $71.20 | $70.27 | $70.95 | 6,302,874 |
August 26 2026 | $69.80 | $70.29 | $69.69 | $70.04 | 1,731,601 |
August 25 2026 | $70.08 | $70.19 | $69.54 | $70.03 | 4,092,981 |
August 24 2026 | $69.85 | $69.92 | $69.36 | $69.62 | 2,872,499 |
August 21 2026 | $70.10 | $70.42 | $69.76 | $70.03 | 1,973,256 |
August 20 2026 | $70.12 | $70.51 | $69.41 | $69.50 | 2,183,322 |
August 19 2026 | $70.93 | $71.32 | $70.53 | $70.69 | 2,750,736 |
August 18 2026 | $70.64 | $70.79 | $70.32 | $70.41 | 3,371,954 |
August 17 2026 | $72.05 | $72.15 | $71.35 | $71.38 | 2,166,999 |
August 14 2026 | $72.49 | $72.55 | $71.92 | $72.08 | 2,521,510 |
August 13 2026 | $71.86 | $72.68 | $71.73 | $72.40 | 1,857,974 |
August 12 2026 | $71.82 | $71.85 | $71.19 | $71.42 | 2,111,700 |
August 11 2026 | $71.81 | $71.81 | $70.86 | $71.04 | 1,579,479 |
August 10 2026 | $71.45 | $71.91 | $71.33 | $71.54 | 2,300,610 |
August 07 2026 | $71.19 | $71.71 | $70.93 | $71.56 | 3,802,623 |
August 06 2026 | $71.05 | $71.36 | $70.56 | $70.76 | 2,078,957 |
August 05 2026 | $72.12 | $72.30 | $70.94 | $71.00 | 3,441,144 |
August 04 2026 | $69.35 | $71.67 | $69.34 | $71.27 | 4,986,178 |
August 03 2026 | $67.33 | $68.98 | $67.29 | $68.83 | 3,592,949 |
Daily pricing data for SSO dates back to 6/21/2006, and may be incomplete.