SSO Stock Prices

Data as of Nov 9, 2026

Last

66.85

Change

+3.00

Open

64.99

Previous

63.85

High

67.33

Low

64.84

Bid

-

Ask

-

Volume

6,374,146

Trades

-

Dividend

0.09

Yield

0.41%

Ex-Div

Mar 22, 2017

Split Date

-

Impl Vol

36.6%

Hist Vol

78.2%

Opt Volume

2,487

Open Int

25,183

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	64.99	67.33	64.84	66.85	+3.00	6,374,146	2,487	0.366	0.782
Nov 6, 2026	63.78	65.03	63.73	63.85	+0.34	4,820,528	2,610	0.416	0.780
Nov 5, 2026	69.36	69.47	63.43	63.51	-6.11	9,428,621	3,828	0.474	0.781
Nov 4, 2026	68.93	70.06	68.89	69.62	+2.19	4,007,495	1,714	0.279	0.775
Nov 3, 2026	67.12	67.90	67.07	67.43	+0.41	21,063,518	1,017	0.356	0.775
Nov 2, 2026	68.33	69.12	66.95	67.02	-0.65	5,919,485	2,821	0.467	0.775
Oct 30, 2026	68.71	68.72	66.71	67.67	-2.56	5,400,978	3,306	0.322	0.775
Oct 29, 2026	70.10	70.45	69.72	70.23	-0.54	2,702,845	628	0.275	0.774
Oct 28, 2026	70.59	70.94	70.20	70.77	+0.49	2,286,643	545	0.281	0.774
Oct 27, 2026	69.88	70.55	69.46	70.28	+0.80	2,010,880	720	0.293	0.774
Oct 26, 2026	68.93	69.94	68.83	69.48	+0.96	3,752,786	999	0.315	0.774
Oct 23, 2026	68.57	69.18	68.32	68.52	-0.80	3,784,498	2,030	0.314	0.775
Oct 22, 2026	69.74	69.98	68.79	69.32	-1.68	4,611,975	1,178	0.301	0.775
Oct 21, 2026	70.63	71.24	70.15	71.00	+0.73	4,811,875	899	0.268	0.774
Oct 20, 2026	69.68	70.85	69.40	70.27	+0.44	6,803,873	813	0.244	0.774
Oct 19, 2026	69.92	70.54	69.70	69.83	+0.58	3,931,177	1,709	0.309	0.774
Oct 16, 2026	71.06	71.07	68.77	69.25	-1.57	5,156,060	2,424	0.302	0.775
Oct 15, 2026	69.82	71.02	69.49	70.82	+0.36	3,031,220	1,226	0.237	0.774
Oct 14, 2026	71.44	71.69	69.93	70.46	-1.57	3,576,669	1,267	0.259	0.776
Oct 13, 2026	71.91	72.16	71.64	72.03	-0.01	2,817,294	495	0.228	0.776
Oct 12, 2026	72.16	72.28	71.85	72.04	-0.08	1,963,329	862	0.229	0.776
Oct 9, 2026	71.72	72.28	71.51	72.12	+0.83	4,357,974	1,703	0.217	0.778
Oct 8, 2026	71.48	71.90	70.68	71.29	-0.63	3,505,108	1,064	0.211	0.778
Oct 7, 2026	71.67	72.06	71.26	71.92	-0.38	4,596,888	1,500	0.216	0.778
Oct 6, 2026	72.13	72.76	72.08	72.30	+0.77	1,948,754	1,346	0.236	0.778
Oct 5, 2026	70.58	71.84	70.58	71.53	+0.95	2,413,650	2,169	0.240	0.778
Oct 2, 2026	70.76	71.13	70.14	70.58	+0.00	4,856,286	1,594	0.223	0.778
Oct 1, 2026	69.66	69.87	68.64	69.59	+0.26	3,912,403	1,246	0.269	0.776
Sep 30, 2026	70.02	70.59	69.27	69.33	-0.33	2,706,429	615	0.313	0.777
Sep 29, 2026	70.13	70.16	69.32	69.66	-0.23	2,371,678	605	0.254	0.777
Sep 28, 2026	70.42	70.63	69.57	69.89	-1.09	4,307,027	648	0.264	0.777
Sep 25, 2026	70.51	71.14	70.06	70.98	+0.72	2,324,666	1,282	0.251	0.777
Sep 24, 2026	69.66	70.56	69.53	70.26	-0.12	2,071,135	928	0.265	0.777
Sep 23, 2026	71.30	71.34	70.14	70.38	-1.16	2,511,957	833	0.232	0.777
Sep 22, 2026	71.62	71.85	71.40	71.54	-0.01	2,962,043	692	0.224	0.776
Sep 21, 2026	70.24	71.82	70.21	71.55	+2.16	9,364,357	2,297	0.217	0.777
Sep 18, 2026	69.39	69.48	68.74	69.39	+0.10	1,956,446	1,559	0.209	0.776
Sep 17, 2026	69.40	69.44	68.82	69.29	+1.52	2,384,319	755	0.242	0.776
Sep 16, 2026	68.74	69.12	66.94	67.77	-0.61	2,577,763	1,017	0.310	0.776
Sep 15, 2026	68.85	68.91	68.15	68.38	-0.61	1,838,013	1,062	0.281	0.776
Sep 14, 2026	68.67	69.49	68.47	68.99	-0.69	2,648,555	2,072	0.304	0.776
Sep 11, 2026	69.72	70.02	69.53	69.68	+1.17	3,273,125	1,378	0.254	0.776
Sep 10, 2026	68.55	68.91	68.30	68.50	-0.85	3,314,751	1,153	0.293	0.776
Sep 9, 2026	69.66	69.71	69.08	69.35	-0.66	2,556,562	955	0.269	0.776
Sep 8, 2026	70.58	70.69	69.86	70.01	+0.00	2,966,634	1,114	0.259	0.776
Sep 4, 2026	71.14	71.29	70.59	70.80	-0.57	1,791,958	808	0.196	0.774
Sep 3, 2026	70.42	71.55	70.35	71.37	+1.44	2,099,341	901	0.220	0.774
Sep 2, 2026	69.44	70.16	69.30	69.93	+0.62	2,047,304	389	0.246	0.774
Sep 1, 2026	69.37	69.85	68.91	69.31	-0.98	6,110,992	1,354	0.251	0.774
Aug 31, 2026	70.36	70.48	69.88	70.29	-0.45	2,792,058	963	0.246	0.775
Aug 28, 2026	71.18	71.84	70.55	70.74	-0.33	2,458,340	1,646	0.228	0.775
Aug 27, 2026	70.63	71.32	70.39	71.07	+0.91	6,276,454	754	0.220	0.775
Aug 26, 2026	69.92	70.41	69.80	70.16	+0.01	1,569,584	436	0.243	0.775
Aug 25, 2026	70.20	70.31	69.65	70.15	+0.42	4,078,581	687	0.248	0.775
Aug 24, 2026	69.97	70.04	69.48	69.73	-0.42	2,824,658	621	0.250	0.775
Aug 21, 2026	70.22	70.54	69.87	70.15	+0.54	1,921,578	1,468	0.235	0.776
Aug 20, 2026	70.24	70.63	69.52	69.61	-1.20	2,134,687	1,882	0.245	0.776
Aug 19, 2026	71.05	71.44	70.65	70.81	+0.28	2,718,288	447	0.258	0.776
Aug 18, 2026	70.76	70.91	70.44	70.53	-0.97	3,291,391	609	0.273	0.776
Aug 17, 2026	72.17	72.27	71.47	71.50	-0.70	2,129,397	928	0.200	0.776
Aug 14, 2026	72.61	72.67	72.04	72.20	-0.32	2,498,753	1,524	0.210	0.776
Aug 13, 2026	71.98	72.80	71.85	72.52	+0.98	1,833,915	806	0.226	0.776
Aug 12, 2026	71.94	71.97	71.31	71.54	+0.38	2,082,204	535	0.231	0.776
Aug 11, 2026	71.93	71.93	70.98	71.16	-0.50	1,553,162	688	0.251	0.776
Aug 10, 2026	71.57	72.03	71.45	71.66	-0.02	2,284,385	801	0.239	0.776

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 22, 2017	Mar 30, 2017	0.09	0.36	0.41%
Sep 21, 2016	Sep 29, 2016	0.06	0.24	0.95%
Jun 22, 2016	Jun 30, 2016	0.09	0.35	0.95%
Mar 23, 2016	Apr 1, 2016	0.14	0.57	0.95%
Dec 22, 2015	Dec 31, 2015	0.19	0.77	0.95%
Jun 24, 2015	Jul 2, 2015	0.08	0.31	0.95%
May 14, 2015	May 19, 2015	2.00	8.00	0.22%
Mar 25, 2015	Apr 2, 2015	0.25	0.99	0.22%
Dec 22, 2014	Dec 31, 2014	0.24	0.97	0.22%
Sep 24, 2014	Oct 2, 2014	0.05	0.21	0.22%
Jun 25, 2014	Jul 3, 2014	0.09	0.36	0.26%
Mar 26, 2014	Apr 1, 2014	0.03	0.12	0.00%

Split History

Split Date	Factor	Announced
No splits on record.