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

Santos Ltd ADR (OP: SSLZY )

5.009 -0.131 (-2.55%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 13, 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 30, 2023 4.890 5.110 4.890 5.070 62,610 +0.06(+1.10%)
Jun 29, 2023 5.001 5.040 4.980 5.015 56,396 +0.03(+0.70%)
Jun 28, 2023 4.950 4.990 4.940 4.980 131,019 +0.02(+0.40%)
Jun 27, 2023 4.975 4.975 4.910 4.960 89,792 -0.03(-0.60%)
Jun 26, 2023 4.750 5.000 4.750 4.990 149,207 +0.04(+0.81%)
Jun 23, 2023 4.990 4.990 4.900 4.950 91,615 -0.19(-3.79%)
Jun 22, 2023 5.157 5.190 5.130 5.145 57,231 -0.11(-2.00%)
Jun 21, 2023 5.245 5.270 5.220 5.250 47,788 -0.05(-0.94%)
Jun 20, 2023 5.290 5.300 5.250 5.300 66,128 +0.03(+0.57%)
Jun 16, 2023 5.110 5.300 5.110 5.270 57,081 +0.06(+1.15%)
Jun 15, 2023 5.095 5.240 5.095 5.210 102,412 +0.20(+3.99%)
Jun 14, 2023 5.050 5.070 4.960 5.010 84,001 -0.02(-0.40%)
Jun 13, 2023 4.840 5.070 4.840 5.030 202,412 +0.02(+0.40%)
Jun 12, 2023 5.020 5.070 4.950 5.010 70,568 -0.07(-1.38%)
Jun 09, 2023 5.010 5.080 4.925 5.080 126,539 +0.02(+0.40%)
Jun 08, 2023 4.880 5.060 4.880 5.060 82,316 -0.01(-0.20%)
Jun 07, 2023 5.080 5.090 4.750 5.070 93,037 +0.01(+0.20%)
Jun 06, 2023 4.990 5.070 4.820 5.060 116,821 +0.00(+0.00%)
Jun 05, 2023 5.040 5.080 4.990 5.060 138,141 +0.03(+0.60%)
Jun 02, 2023 4.974 5.030 4.920 5.030 252,467 +0.16(+3.29%)
Jun 01, 2023 4.817 4.960 4.817 4.870 511,815 +0.11(+2.31%)
May 31, 2023 4.730 4.800 4.730 4.760 420,478 -0.04(-0.83%)
May 30, 2023 4.865 4.890 4.800 4.800 241,471 -0.13(-2.64%)
May 26, 2023 4.740 4.950 4.740 4.930 206,659 +0.07(+1.44%)
May 25, 2023 4.870 4.890 4.780 4.860 121,488 -0.09(-1.82%)
May 24, 2023 4.838 4.960 4.770 4.950 62,311 -0.01(-0.20%)
May 23, 2023 4.957 4.970 4.930 4.960 153,188 -0.01(-0.20%)
May 22, 2023 4.997 4.997 4.885 4.970 368,306 +0.14(+2.90%)
May 19, 2023 4.835 4.850 4.820 4.830 125,373 +0.01(+0.21%)
May 18, 2023 4.765 4.820 4.760 4.820 134,143 +0.00(+0.00%)
May 17, 2023 4.610 4.820 4.610 4.820 84,830 +0.07(+1.47%)
May 16, 2023 4.790 4.804 4.710 4.750 131,334 -0.07(-1.45%)
May 15, 2023 4.690 4.850 4.690 4.820 213,861 +0.08(+1.69%)
May 12, 2023 4.830 4.860 4.700 4.740 358,733 -0.07(-1.46%)
May 11, 2023 4.790 4.810 4.780 4.810 101,286 -0.06(-1.23%)
May 10, 2023 4.915 4.930 4.860 4.870 66,869 -0.09(-1.81%)
May 09, 2023 4.930 4.960 4.890 4.960 73,271 -0.05(-1.00%)
May 08, 2023 5.025 5.030 4.990 5.010 65,045 +0.04(+0.80%)
May 05, 2023 4.960 4.970 4.900 4.970 90,108 +0.23(+4.85%)
May 04, 2023 4.740 4.770 4.710 4.740 301,174 +0.16(+3.49%)
May 03, 2023 4.610 4.675 4.580 4.580 111,547 -0.13(-2.76%)
May 02, 2023 4.790 4.970 4.660 4.710 160,643 -0.08(-1.67%)
May 01, 2023 4.620 4.850 4.620 4.790 177,802 +0.03(+0.63%)
Apr 28, 2023 4.640 4.760 4.640 4.760 151,556 -0.00(-0.10%)
Apr 27, 2023 4.730 4.780 4.710 4.765 159,098 +0.11(+2.47%)
Apr 26, 2023 4.745 4.790 4.650 4.650 142,936 -0.06(-1.27%)
Apr 25, 2023 4.750 4.770 4.710 4.710 109,476 -0.15(-3.09%)
Apr 24, 2023 4.790 4.860 4.740 4.860 125,096 +0.02(+0.41%)
Apr 21, 2023 4.850 4.870 4.820 4.840 103,211 +0.05(+1.04%)
Apr 20, 2023 4.880 4.880 4.750 4.790 113,487 +0.00(+0.00%)
Apr 19, 2023 4.640 4.800 4.640 4.790 126,558 -0.05(-1.03%)
Apr 18, 2023 4.860 4.860 4.820 4.840 159,535 -0.04(-0.82%)
Apr 17, 2023 4.770 4.930 4.770 4.880 354,246 +0.01(+0.21%)
Apr 14, 2023 4.950 4.960 4.870 4.870 72,757 -0.07(-1.42%)
Apr 13, 2023 4.920 4.965 4.910 4.940 88,014 +0.08(+1.65%)
Apr 12, 2023 4.830 4.880 4.830 4.860 101,083 +0.03(+0.62%)
Apr 11, 2023 4.780 4.840 4.760 4.830 211,527 +0.08(+1.68%)
Apr 10, 2023 4.590 4.792 4.590 4.750 215,908 -0.03(-0.63%)
Apr 06, 2023 4.830 4.830 4.745 4.780 116,644 -0.04(-0.83%)
Apr 05, 2023 4.750 4.830 4.710 4.820 542,409 +0.06(+1.26%)
Apr 04, 2023 4.800 4.840 4.750 4.760 245,188 -0.09(-1.86%)
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.