Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santos Ltd ADR (OP: SSLZY )

5.100 +0.040 (+0.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.670 4.670 4.580 4.580 877 -0.04(-0.87%)
Jun 28, 2018 4.590 4.620 4.590 4.620 3,169 +0.06(+1.32%)
Jun 27, 2018 4.430 4.560 4.430 4.560 11,506 +0.08(+1.79%)
Jun 26, 2018 4.490 4.490 4.350 4.480 12,860 -0.04(-0.88%)
Jun 25, 2018 4.410 4.520 4.410 4.520 1,446 +0.09(+2.03%)
Jun 22, 2018 4.380 4.430 4.360 4.430 3,101 -0.02(-0.45%)
Jun 21, 2018 4.450 4.450 4.450 4.450 579 -0.11(-2.41%)
Jun 20, 2018 4.490 4.560 4.480 4.560 22,081 +0.21(+4.83%)
Jun 19, 2018 4.340 4.470 4.340 4.350 19,754 +0.04(+0.93%)
Jun 18, 2018 4.310 4.310 4.310 4.310 1,185 +0.02(+0.47%)
Jun 15, 2018 4.330 4.290 4.290 2,324 -0.04(-0.92%)
Jun 14, 2018 4.450 4.450 4.330 4.330 1,828 -0.05(-1.14%)
Jun 13, 2018 4.400 4.500 4.380 4.380 1,606 -0.02(-0.45%)
Jun 12, 2018 4.580 4.580 4.400 4.400 1,362 -0.15(-3.30%)
Jun 11, 2018 4.550 4.550 4.550 4.550 3,283 +0.14(+3.17%)
Jun 08, 2018 4.530 4.530 4.390 4.410 2,171 -0.19(-4.13%)
Jun 07, 2018 4.500 4.600 4.500 4.600 15,366 +0.20(+4.55%)
Jun 06, 2018 4.360 4.400 4.360 4.400 5,586 +0.16(+3.77%)
Jun 05, 2018 4.250 4.250 4.240 4.240 2,391 -0.12(-2.75%)
Jun 04, 2018 4.360 4.360 4.360 4.360 1,133 -0.13(-2.90%)
Jun 01, 2018 4.340 4.490 4.340 4.490 1,093 +0.14(+3.22%)
May 31, 2018 4.350 4.440 4.350 4.350 2,223 +0.11(+2.59%)
May 30, 2018 4.240 4.350 4.240 4.240 5,378 +0.14(+3.41%)
May 29, 2018 4.130 4.160 4.100 4.100 9,801 -0.31(-7.03%)
May 24, 2018 4.410 4.410 4.410 0 -0.07(-1.56%)
May 23, 2018 4.380 4.480 4.380 4.480 6,175 -0.02(-0.44%)
May 22, 2018 4.810 4.810 4.500 4.500 9,968 -0.25(-5.26%)
May 21, 2018 4.740 4.780 4.740 4.750 1,144 +0.12(+2.59%)
May 18, 2018 4.600 4.680 4.600 4.630 2,723 -0.10(-2.11%)
May 17, 2018 4.730 4.730 4.730 4.730 689 +0.04(+0.85%)
May 16, 2018 4.690 4.690 4.690 4.690 5,227 +0.09(+1.96%)
May 15, 2018 4.600 4.600 4.600 4.600 1,729 -0.15(-3.08%)
May 14, 2018 4.650 4.790 4.650 4.746 9,094 -0.02(-0.50%)
May 11, 2018 4.770 4.770 4.770 4.770 3,337 +0.07(+1.49%)
May 09, 2018 4.700 4.700 4.700 15 +0.27(+6.09%)
May 08, 2018 4.430 4.490 4.420 4.430 2,149 -0.09(-1.99%)
May 07, 2018 4.520 4.520 4.520 4.520 398 -0.08(-1.74%)
May 04, 2018 4.600 4.600 4.600 4.600 1,452 -0.07(-1.50%)
May 03, 2018 4.610 4.740 4.580 4.670 3,210 +0.04(+0.86%)
May 02, 2018 4.540 4.680 4.540 4.630 69,369 +0.05(+1.09%)
May 01, 2018 4.560 4.640 4.560 4.580 1,186 -0.07(-1.51%)
Apr 30, 2018 4.570 4.650 4.570 4.650 191,027 -0.05(-1.06%)
Apr 27, 2018 4.640 4.700 4.640 4.700 15,948 +0.08(+1.73%)
Apr 26, 2018 4.640 4.640 4.610 4.620 2,089 +0.05(+1.09%)
Apr 25, 2018 4.570 4.570 4.570 4.570 4,139 -0.03(-0.65%)
Apr 24, 2018 4.610 4.610 4.590 4.600 3,848 -0.05(-1.08%)
Apr 23, 2018 4.650 4.650 4.520 4.650 4,451 +0.14(+3.10%)
Apr 20, 2018 4.660 4.660 4.510 4.510 2,511 -0.14(-3.01%)
Apr 19, 2018 4.620 4.650 4.560 4.650 5,495 +0.07(+1.53%)
Apr 18, 2018 4.570 4.660 4.570 4.580 2,430 +0.03(+0.66%)
Apr 17, 2018 4.660 4.660 4.540 4.550 2,792 -0.08(-1.73%)
Apr 16, 2018 4.540 4.630 4.540 4.630 1,424 -0.02(-0.43%)
Apr 13, 2018 4.660 4.660 4.650 4.650 6,024 -0.04(-0.85%)
Apr 12, 2018 4.690 4.690 4.690 4.690 1,353 +0.06(+1.30%)
Apr 11, 2018 4.530 4.630 4.530 4.630 5,245 +0.03(+0.65%)
Apr 10, 2018 4.520 4.600 4.520 4.600 12,602 +0.02(+0.44%)
Apr 09, 2018 4.460 4.580 4.460 4.580 1,304 +0.12(+2.69%)
Apr 06, 2018 4.440 4.530 4.440 4.460 1,349 +0.02(+0.45%)
Apr 05, 2018 4.440 4.440 4.440 4.440 6,258 -0.05(-1.11%)
Apr 04, 2018 4.550 4.550 4.400 4.490 12,486 +0.01(+0.22%)
Apr 03, 2018 4.470 4.550 4.470 4.480 8,023 +0.63(+16.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.