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 UNCHANGED
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 28, 2019 5.040 5.040 4.860 4.860 2,400 -0.08(-1.62%)
Jun 27, 2019 5.030 5.030 4.940 4.940 849 +0.03(+0.61%)
Jun 26, 2019 4.910 4.910 4.910 4.910 278 +0.00(+0.00%)
Jun 25, 2019 4.910 4.910 4.910 4.910 816 +0.00(+0.00%)
Jun 24, 2019 5.040 5.040 4.910 4.910 811 -0.13(-2.58%)
Jun 21, 2019 4.950 5.040 4.890 5.040 6,600 +0.10(+2.02%)
Jun 20, 2019 4.910 4.940 4.880 4.940 2,516 +0.18(+3.78%)
Jun 19, 2019 4.920 4.920 4.760 4.760 1,548 +0.08(+1.71%)
Jun 18, 2019 4.684 4.750 4.650 4.680 1,758 +0.05(+1.08%)
Jun 17, 2019 4.720 4.720 4.630 4.630 810 -0.08(-1.70%)
Jun 14, 2019 4.710 4.900 4.710 4.710 3,800 +0.06(+1.29%)
Jun 13, 2019 4.650 4.650 4.650 4.650 393 -0.11(-2.31%)
Jun 12, 2019 4.850 4.850 4.730 4.760 46,209 +0.05(+1.06%)
Jun 11, 2019 4.900 4.900 4.710 4.710 3,232 -0.07(-1.36%)
Jun 10, 2019 4.775 4.775 4.775 95 +0.00(+0.00%)
Jun 07, 2019 4.775 4.775 4.775 4.775 500 +0.15(+3.13%)
Jun 06, 2019 4.680 4.700 4.630 4.630 1,691 +0.09(+1.98%)
Jun 05, 2019 4.650 4.705 4.540 4.540 5,655 -0.14(-3.09%)
Jun 04, 2019 4.780 4.780 4.590 4.685 1,449 +0.18(+4.11%)
Jun 03, 2019 4.550 4.550 4.500 4.500 506 -0.03(-0.66%)
May 31, 2019 4.540 4.570 4.530 4.530 1,500 -0.08(-1.74%)
May 30, 2019 4.640 4.640 4.610 4.610 1,202 -0.08(-1.71%)
May 29, 2019 4.720 4.720 4.680 4.690 1,492 -0.12(-2.49%)
May 28, 2019 4.890 4.890 4.810 4.810 2,059 -0.08(-1.74%)
May 24, 2019 4.895 4.895 4.895 45 +0.00(+0.00%)
May 23, 2019 4.860 4.990 4.820 4.895 3,554 -0.10(-2.03%)
May 22, 2019 5.090 5.090 4.980 4.997 834 -0.09(-1.84%)
May 21, 2019 4.940 5.090 4.940 5.090 1,261 +0.00(+0.00%)
May 20, 2019 5.090 5.090 5.090 5.090 1,223 +0.10(+2.00%)
May 17, 2019 5.090 5.090 4.910 4.990 900 -0.10(-1.96%)
May 16, 2019 5.000 5.090 5.000 5.090 2,501 +0.14(+2.83%)
May 15, 2019 4.840 4.950 4.840 4.950 2,399 +0.21(+4.43%)
May 14, 2019 4.920 4.920 4.740 4.740 4,769 -0.06(-1.25%)
May 13, 2019 4.850 4.850 4.750 4.800 5,631 -0.01(-0.21%)
May 10, 2019 4.810 4.810 4.810 4.810 200 -0.03(-0.62%)
May 09, 2019 4.750 4.940 4.750 4.840 1,204 +0.00(+0.00%)
May 08, 2019 4.860 4.860 4.840 4.840 1,259 -0.03(-0.70%)
May 07, 2019 4.740 4.874 4.700 4.874 1,334 -0.06(-1.14%)
May 06, 2019 4.690 4.930 4.690 4.930 607 -0.06(-1.20%)
May 03, 2019 4.990 4.990 4.790 4.990 2,000 +0.13(+2.67%)
May 02, 2019 5.090 5.090 4.860 4.860 1,069 -0.24(-4.70%)
May 01, 2019 4.970 5.100 4.970 5.100 1,457 +0.13(+2.61%)
Apr 30, 2019 5.160 5.160 4.970 4.970 1,520 -0.28(-5.33%)
Apr 29, 2019 5.250 5.250 5.250 152 +0.00(+0.00%)
Apr 26, 2019 5.070 5.260 4.990 5.250 5,400 +0.05(+0.96%)
Apr 25, 2019 5.330 5.330 5.200 5.200 2,290 +0.11(+2.16%)
Apr 24, 2019 5.290 5.290 5.090 5.090 747 -0.11(-2.12%)
Apr 23, 2019 5.200 5.295 5.200 5.200 7,234 -0.04(-0.76%)
Apr 22, 2019 5.240 5.240 5.240 5.240 1,230 +0.06(+1.16%)
Apr 18, 2019 5.100 5.185 5.100 5.180 3,000 +0.14(+2.69%)
Apr 17, 2019 5.020 5.210 5.020 5.044 4,260 +0.06(+1.28%)
Apr 16, 2019 5.075 5.075 4.980 4.980 4,293 -0.06(-1.19%)
Apr 15, 2019 5.014 5.040 5.014 5.040 1,123 +0.00(+0.00%)
Apr 12, 2019 5.000 5.040 5.000 5.040 1,500 +0.11(+2.23%)
Apr 11, 2019 4.890 4.930 4.890 4.930 1,597 +0.02(+0.31%)
Apr 10, 2019 5.000 5.000 4.915 4.915 3,869 -0.03(-0.51%)
Apr 09, 2019 4.930 4.940 4.880 4.940 11,192 +0.18(+3.78%)
Apr 08, 2019 4.940 4.940 4.760 4.760 693 -0.06(-1.24%)
Apr 05, 2019 4.870 4.870 4.640 4.820 3,100 +0.02(+0.42%)
Apr 04, 2019 4.800 4.800 4.800 4.800 761 -0.07(-1.44%)
Apr 03, 2019 4.880 4.880 4.830 4.870 2,270 -0.12(-2.40%)
Apr 02, 2019 4.950 4.990 4.830 4.990 9,048 +0.24(+5.05%)
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.