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 (%)
Sep 30, 2020 3.490 3.490 3.490 3.490 378 -0.07(-1.97%)
Sep 29, 2020 3.490 3.570 3.490 3.560 1,870 -0.06(-1.52%)
Sep 28, 2020 3.580 3.615 3.580 3.615 3,830 +0.05(+1.26%)
Sep 25, 2020 3.580 3.580 3.535 3.570 1,300 +0.03(+0.99%)
Sep 24, 2020 3.420 3.535 3.420 3.535 6,171 -0.05(-1.53%)
Sep 23, 2020 3.610 3.610 3.590 3.590 531 +0.02(+0.56%)
Sep 22, 2020 3.570 3.570 3.570 3.570 430 -0.10(-2.86%)
Sep 21, 2020 3.675 3.675 3.675 3.675 341 -0.12(-3.03%)
Sep 18, 2020 3.810 3.810 3.750 3.790 86,900 +0.00(+0.00%)
Sep 17, 2020 3.795 3.795 3.790 3.790 3,351 -0.06(-1.56%)
Sep 16, 2020 3.690 3.850 3.690 3.850 1,081 +0.07(+1.85%)
Sep 15, 2020 3.780 3.780 3.780 1 +0.00(+0.00%)
Sep 14, 2020 3.710 3.850 3.710 3.780 1,499 +0.19(+5.29%)
Sep 11, 2020 3.685 3.685 3.590 3.590 700 -0.03(-0.83%)
Sep 10, 2020 3.660 3.660 3.590 3.620 1,137 -0.15(-3.98%)
Sep 09, 2020 3.770 3.770 3.770 3.770 830 +0.04(+0.94%)
Sep 08, 2020 3.760 3.760 3.700 3.735 1,936 -0.10(-2.73%)
Sep 04, 2020 3.780 3.970 3.770 3.840 1,400 -0.04(-1.03%)
Sep 03, 2020 3.920 3.920 3.880 3.880 530 -0.21(-5.13%)
Sep 01, 2020 4.090 4.090 4.090 0 -0.03(-0.73%)
Aug 31, 2020 4.120 4.120 4.120 4.120 310 +0.12(+3.00%)
Aug 28, 2020 4.060 4.060 4.000 4.000 1,300 +0.00(+0.00%)
Aug 27, 2020 4.085 4.085 4.000 4.000 1,986 -0.10(-2.44%)
Aug 26, 2020 4.050 4.100 4.050 4.100 1,038 +0.00(+0.00%)
Aug 25, 2020 4.080 4.100 4.010 4.100 1,352 -0.03(-0.73%)
Aug 24, 2020 4.130 4.130 4.130 4.130 1,065 +0.10(+2.48%)
Aug 21, 2020 4.045 4.055 4.030 4.030 1,000 +0.07(+1.64%)
Aug 20, 2020 3.965 3.965 3.965 3.965 310 -0.27(-6.38%)
Aug 19, 2020 4.200 4.290 4.200 4.235 7,389 +0.08(+1.80%)
Aug 18, 2020 4.133 4.160 4.133 4.160 1,240 +0.00(+0.00%)
Aug 17, 2020 4.150 4.160 4.086 4.160 472 +0.05(+1.22%)
Aug 14, 2020 4.110 4.110 4.110 27 +0.00(+0.00%)
Aug 13, 2020 4.100 4.110 4.100 4.110 92,497 -0.02(-0.44%)
Aug 12, 2020 4.128 4.128 4.128 4.128 260 +0.03(+0.68%)
Aug 11, 2020 4.100 4.165 4.100 4.100 5,819 +0.10(+2.50%)
Aug 10, 2020 4.060 4.060 4.000 4.000 1,500 -0.04(-0.99%)
Aug 07, 2020 4.043 4.043 4.040 4.040 1,400 -0.03(-0.74%)
Aug 06, 2020 4.050 4.125 4.050 4.070 1,110 +0.06(+1.37%)
Aug 05, 2020 4.015 4.015 4.015 4.015 465 +0.11(+2.82%)
Aug 04, 2020 3.840 3.905 3.750 3.905 1,618 +0.05(+1.43%)
Aug 03, 2020 3.810 3.850 3.810 3.850 871 +0.12(+3.36%)
Jul 31, 2020 3.725 3.725 3.725 3.725 1,100 -0.05(-1.32%)
Jul 30, 2020 3.840 3.840 3.740 3.775 1,122 -0.02(-0.66%)
Jul 29, 2020 3.890 3.890 3.800 3.800 790 -0.04(-1.11%)
Jul 28, 2020 3.815 3.842 3.815 3.842 1,343 -0.10(-2.47%)
Jul 27, 2020 3.860 3.940 3.860 3.940 618 +0.00(+0.00%)
Jul 24, 2020 3.920 3.940 3.895 3.940 1,500 +0.01(+0.25%)
Jul 23, 2020 3.980 3.980 3.930 3.930 5,983 +0.09(+2.34%)
Jul 22, 2020 3.840 3.840 3.840 3.840 91,808 +0.01(+0.26%)
Jul 21, 2020 3.750 3.850 3.750 3.830 41,064 +0.17(+4.64%)
Jul 20, 2020 3.660 3.660 3.660 3.660 926 -0.05(-1.35%)
Jul 17, 2020 3.679 3.710 3.679 3.710 1,600 +0.02(+0.54%)
Jul 16, 2020 3.670 3.710 3.660 3.690 5,346 -0.12(-3.15%)
Jul 15, 2020 3.830 3.830 3.700 3.810 24,363 +0.21(+5.98%)
Jul 14, 2020 3.595 3.595 3.595 3.595 520 -0.01(-0.42%)
Jul 13, 2020 3.605 3.610 3.605 3.610 435 +0.06(+1.69%)
Jul 10, 2020 3.570 3.570 3.550 3.550 3,100 -0.02(-0.49%)
Jul 09, 2020 3.567 3.567 3.567 3.567 108 +0.07(+1.93%)
Jul 08, 2020 3.500 3.500 3.460 3.500 87,827 +0.00(+0.00%)
Jul 07, 2020 3.650 3.650 3.500 3.500 1,443 -0.17(-4.63%)
Jul 06, 2020 3.559 3.690 3.559 3.670 933 +0.08(+2.23%)
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.