The highest closing price for SSO last month was $118.65, last Wednesday. It was up 5.1% for the month. The latest price is $115.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $117.80 | $117.81 | $115.83 | $116.76 | 4,511,300 |
October 30 2025 | $117.48 | $118.18 | $116.08 | $116.10 | 3,433,100 |
October 29 2025 | $119.14 | $119.49 | $117.13 | $118.65 | 4,416,200 |
October 28 2025 | $118.59 | $119.24 | $117.84 | $118.58 | 2,218,900 |
October 27 2025 | $117.17 | $118.09 | $116.94 | $117.97 | 2,345,900 |
October 24 2025 | $115.03 | $115.70 | $114.77 | $115.24 | 2,229,800 |
October 23 2025 | $112.25 | $113.80 | $112.16 | $113.42 | 1,809,300 |
October 22 2025 | $113.59 | $113.59 | $110.67 | $112.19 | 3,421,700 |
October 21 2025 | $113.43 | $113.94 | $112.97 | $113.34 | 1,946,300 |
October 20 2025 | $112.06 | $113.69 | $112.05 | $113.39 | 4,768,100 |
October 17 2025 | $109.46 | $111.53 | $109.02 | $111.07 | 3,654,800 |
October 16 2025 | $111.97 | $112.59 | $108.73 | $109.91 | 4,109,400 |
October 15 2025 | $111.96 | $113.11 | $109.35 | $111.40 | 6,362,300 |
October 14 2025 | $108.78 | $111.66 | $107.46 | $110.47 | 2,762,300 |
October 13 2025 | $109.96 | $111.27 | $109.69 | $110.75 | 2,505,200 |
October 10 2025 | $113.96 | $114.55 | $107.40 | $107.49 | 4,597,600 |
October 09 2025 | $114.48 | $114.61 | $113.02 | $113.67 | 2,051,600 |
October 08 2025 | $113.38 | $114.38 | $113.13 | $114.34 | 1,384,200 |
October 07 2025 | $114.20 | $114.34 | $112.54 | $113.03 | 1,956,800 |
October 06 2025 | $113.88 | $114.17 | $113.17 | $113.87 | 1,411,800 |
October 03 2025 | $113.36 | $114.26 | $112.76 | $113.09 | 1,800,500 |
October 02 2025 | $113.56 | $113.59 | $112.33 | $113.12 | 1,448,200 |
October 01 2025 | $111.13 | $113.23 | $111.10 | $112.92 | 2,152,400 |
Daily pricing data for SSO dates back to 6/21/2006, and may be incomplete.
