# Price History for SSO

> End-of-day price history, dividends, and splits for SSO.

Data as of Nov 10, 2026 (end of day).

## SSO quote

| Field | Value |
|---|---|
| Last | 66.37 |
| Change | -0.48 |
| Open | 66.00 |
| Previous | 66.85 |
| High | 66.74 |
| Low | 65.45 |
| Bid | - |
| Ask | - |
| Volume | 4,948,141 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Nov 20, 2025 |
| Impl Vol | 30.7% |
| Hist Vol | 27.0% |
| Opt Volume | 754 |
| Open Int | 26,229 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/SSO.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 66.00 | 66.74 | 65.45 | 66.37 | -0.48 | 4,948,141 | 754 | 0.307 | 0.270 |
| Nov 9, 2026 | 64.99 | 67.33 | 64.84 | 66.85 | +3.00 | 6,374,146 | 2,487 | 0.366 | 0.272 |
| Nov 6, 2026 | 63.78 | 65.03 | 63.73 | 63.85 | +0.34 | 4,820,528 | 2,610 | 0.416 | 0.268 |
| Nov 5, 2026 | 69.36 | 69.47 | 63.43 | 63.51 | -6.11 | 9,428,621 | 3,828 | 0.474 | 0.269 |
| Nov 4, 2026 | 68.93 | 70.06 | 68.89 | 69.62 | +2.19 | 4,007,495 | 1,714 | 0.279 | 0.252 |
| Nov 3, 2026 | 67.12 | 67.90 | 67.07 | 67.43 | +0.41 | 21,063,518 | 1,017 | 0.356 | 0.251 |
| Nov 2, 2026 | 68.33 | 69.12 | 66.95 | 67.02 | -0.65 | 5,919,485 | 2,821 | 0.467 | 0.251 |
| Oct 30, 2026 | 68.71 | 68.72 | 66.71 | 67.67 | -2.56 | 5,400,978 | 3,306 | 0.322 | 0.251 |
| Oct 29, 2026 | 70.10 | 70.45 | 69.72 | 70.23 | -0.54 | 2,702,845 | 628 | 0.275 | 0.249 |
| Oct 28, 2026 | 70.59 | 70.94 | 70.20 | 70.77 | +0.49 | 2,286,643 | 545 | 0.281 | 0.249 |
| Oct 27, 2026 | 69.88 | 70.55 | 69.46 | 70.28 | +0.80 | 2,010,880 | 720 | 0.293 | 0.249 |
| Oct 26, 2026 | 68.93 | 69.94 | 68.83 | 69.48 | +0.96 | 3,752,786 | 999 | 0.315 | 0.249 |
| Oct 23, 2026 | 68.57 | 69.18 | 68.32 | 68.52 | -0.80 | 3,784,498 | 2,030 | 0.314 | 0.250 |
| Oct 22, 2026 | 69.74 | 69.98 | 68.79 | 69.32 | -1.68 | 4,611,975 | 1,178 | 0.301 | 0.249 |
| Oct 21, 2026 | 70.63 | 71.24 | 70.15 | 71.00 | +0.73 | 4,811,875 | 899 | 0.268 | 0.248 |
| Oct 20, 2026 | 69.68 | 70.85 | 69.40 | 70.27 | +0.44 | 6,803,873 | 813 | 0.244 | 0.248 |
| Oct 19, 2026 | 69.92 | 70.54 | 69.70 | 69.83 | +0.58 | 3,931,177 | 1,709 | 0.309 | 0.249 |
| Oct 16, 2026 | 71.06 | 71.07 | 68.77 | 69.25 | -1.57 | 5,156,060 | 2,424 | 0.302 | 0.249 |
| Oct 15, 2026 | 69.82 | 71.02 | 69.49 | 70.82 | +0.36 | 3,031,220 | 1,226 | 0.237 | 0.248 |
| Oct 14, 2026 | 71.44 | 71.69 | 69.93 | 70.46 | -1.57 | 3,576,669 | 1,267 | 0.259 | 0.248 |
| Oct 13, 2026 | 71.91 | 72.16 | 71.64 | 72.03 | -0.01 | 2,817,294 | 495 | 0.228 | 0.247 |
| Oct 12, 2026 | 72.16 | 72.28 | 71.85 | 72.04 | -0.08 | 1,963,329 | 862 | 0.229 | 0.249 |
| Oct 9, 2026 | 71.72 | 72.28 | 71.51 | 72.12 | +0.83 | 4,357,974 | 1,703 | 0.217 | 0.256 |
| Oct 8, 2026 | 71.48 | 71.90 | 70.68 | 71.29 | -0.63 | 3,505,108 | 1,064 | 0.211 | 0.256 |
| Oct 7, 2026 | 71.67 | 72.06 | 71.26 | 71.92 | -0.38 | 4,596,888 | 1,500 | 0.216 | 0.256 |
| Oct 6, 2026 | 72.13 | 72.76 | 72.08 | 72.30 | +0.77 | 1,948,754 | 1,346 | 0.236 | 0.256 |
| Oct 5, 2026 | 70.58 | 71.84 | 70.58 | 71.53 | +0.95 | 2,413,650 | 2,169 | 0.240 | 0.256 |
| Oct 2, 2026 | 70.76 | 71.13 | 70.14 | 70.58 | +0.00 | 4,856,286 | 1,594 | 0.223 | 0.255 |
| Oct 1, 2026 | 69.66 | 69.87 | 68.64 | 69.59 | +0.26 | 3,912,403 | 1,246 | 0.269 | 0.255 |
| Sep 30, 2026 | 70.02 | 70.59 | 69.27 | 69.33 | -0.33 | 2,706,429 | 615 | 0.313 | 0.255 |
| Sep 29, 2026 | 70.13 | 70.16 | 69.32 | 69.66 | -0.23 | 2,371,678 | 605 | 0.254 | 0.255 |
| Sep 28, 2026 | 70.42 | 70.63 | 69.57 | 69.89 | -1.09 | 4,307,027 | 648 | 0.264 | 0.255 |
| Sep 25, 2026 | 70.51 | 71.14 | 70.06 | 70.98 | +0.72 | 2,324,666 | 1,282 | 0.251 | 0.255 |
| Sep 24, 2026 | 69.66 | 70.56 | 69.53 | 70.26 | -0.12 | 2,071,135 | 928 | 0.265 | 0.255 |
| Sep 23, 2026 | 71.30 | 71.34 | 70.14 | 70.38 | -1.16 | 2,511,957 | 833 | 0.232 | 0.255 |
| Sep 22, 2026 | 71.62 | 71.85 | 71.40 | 71.54 | -0.01 | 2,962,043 | 692 | 0.224 | 0.255 |
| Sep 21, 2026 | 70.24 | 71.82 | 70.21 | 71.55 | +2.16 | 9,364,357 | 2,297 | 0.217 | 0.255 |
| Sep 18, 2026 | 69.39 | 69.48 | 68.74 | 69.39 | +0.10 | 1,956,446 | 1,559 | 0.209 | 0.253 |
| Sep 17, 2026 | 69.40 | 69.44 | 68.82 | 69.29 | +1.52 | 2,384,319 | 755 | 0.242 | 0.253 |
| Sep 16, 2026 | 68.74 | 69.12 | 66.94 | 67.77 | -0.61 | 2,577,763 | 1,017 | 0.310 | 0.252 |
| Sep 15, 2026 | 68.85 | 68.91 | 68.15 | 68.38 | -0.61 | 1,838,013 | 1,062 | 0.281 | 0.252 |
| Sep 14, 2026 | 68.67 | 69.49 | 68.47 | 68.99 | -0.69 | 2,648,555 | 2,072 | 0.304 | 0.252 |
| Sep 11, 2026 | 69.72 | 70.02 | 69.53 | 69.68 | +1.17 | 3,273,125 | 1,378 | 0.254 | 0.252 |
| Sep 10, 2026 | 68.55 | 68.91 | 68.30 | 68.50 | -0.85 | 3,314,751 | 1,153 | 0.293 | 0.252 |
| Sep 9, 2026 | 69.66 | 69.71 | 69.08 | 69.35 | -0.66 | 2,556,562 | 955 | 0.269 | 0.251 |
| Sep 8, 2026 | 70.58 | 70.69 | 69.86 | 70.01 | +0.00 | 2,966,634 | 1,114 | 0.259 | 0.251 |
| Sep 4, 2026 | 71.14 | 71.29 | 70.59 | 70.80 | -0.57 | 1,791,958 | 808 | 0.196 | 0.251 |
| Sep 3, 2026 | 70.42 | 71.55 | 70.35 | 71.37 | +1.44 | 2,099,341 | 901 | 0.220 | 0.251 |
| Sep 2, 2026 | 69.44 | 70.16 | 69.30 | 69.93 | +0.62 | 2,047,304 | 389 | 0.246 | 0.251 |
| Sep 1, 2026 | 69.37 | 69.85 | 68.91 | 69.31 | -0.98 | 6,110,992 | 1,354 | 0.251 | 0.250 |
| Aug 31, 2026 | 70.36 | 70.48 | 69.88 | 70.29 | -0.45 | 2,792,058 | 963 | 0.246 | 0.250 |
| Aug 28, 2026 | 71.18 | 71.84 | 70.55 | 70.74 | -0.33 | 2,458,340 | 1,646 | 0.228 | 0.251 |
| Aug 27, 2026 | 70.63 | 71.32 | 70.39 | 71.07 | +0.91 | 6,276,454 | 754 | 0.220 | 0.251 |
| Aug 26, 2026 | 69.92 | 70.41 | 69.80 | 70.16 | +0.01 | 1,569,584 | 436 | 0.243 | 0.250 |
| Aug 25, 2026 | 70.20 | 70.31 | 69.65 | 70.15 | +0.42 | 4,078,581 | 687 | 0.248 | 0.251 |
| Aug 24, 2026 | 69.97 | 70.04 | 69.48 | 69.73 | -0.42 | 2,824,658 | 621 | 0.250 | 0.251 |
| Aug 21, 2026 | 70.22 | 70.54 | 69.87 | 70.15 | +0.54 | 1,921,578 | 1,468 | 0.235 | 0.252 |
| Aug 20, 2026 | 70.24 | 70.63 | 69.52 | 69.61 | -1.20 | 2,134,687 | 1,882 | 0.245 | 0.252 |
| Aug 19, 2026 | 71.05 | 71.44 | 70.65 | 70.81 | +0.28 | 2,718,288 | 447 | 0.258 | 0.252 |
| Aug 18, 2026 | 70.76 | 70.91 | 70.44 | 70.53 | -0.97 | 3,291,391 | 609 | 0.273 | 0.252 |
| Aug 17, 2026 | 72.17 | 72.27 | 71.47 | 71.50 | -0.70 | 2,129,397 | 928 | 0.200 | 0.252 |
| Aug 14, 2026 | 72.61 | 72.67 | 72.04 | 72.20 | -0.32 | 2,498,753 | 1,524 | 0.210 | 0.251 |
| Aug 13, 2026 | 71.98 | 72.80 | 71.85 | 72.52 | +0.98 | 1,833,915 | 806 | 0.226 | 0.251 |
| Aug 12, 2026 | 71.94 | 71.97 | 71.31 | 71.54 | +0.38 | 2,082,204 | 535 | 0.231 | 0.251 |
| Aug 11, 2026 | 71.93 | 71.93 | 70.98 | 71.16 | -0.50 | 1,553,162 | 688 | 0.251 | 0.252 |
| Aug 10, 2026 | 71.57 | 72.03 | 71.45 | 71.66 | -0.02 | 2,284,385 | 801 | 0.239 | 0.252 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Nov 20, 2025 | 2.000 | - |
| Jan 13, 2022 | 2.000 | - |
| Aug 18, 2020 | 2.000 | - |

## More for SSO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SSO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SSO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SSO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SSO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SSO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SSO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SSO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SSO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt