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

Santos Ltd ADR (OP: SSLZY )

5.045 -0.095 (-1.85%)
Streaming Delayed Price Updated: 12:27 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 (%)
Sep 30, 2021 5.080 5.080 5.080 5.080 819 +0.03(+0.59%)
Sep 29, 2021 5.050 5.050 5.050 5.050 707 -0.03(-0.59%)
Sep 28, 2021 5.115 5.115 5.070 5.080 5,709 +0.20(+4.10%)
Sep 27, 2021 4.880 4.884 4.880 4.880 569 +0.07(+1.46%)
Sep 24, 2021 4.960 4.960 4.795 4.810 1,631 +0.10(+2.12%)
Sep 23, 2021 4.650 4.715 4.650 4.710 2,637 +0.10(+2.17%)
Sep 22, 2021 4.565 4.610 4.565 4.610 1,329 +0.15(+3.25%)
Sep 21, 2021 4.635 4.635 4.410 4.465 1,173 -0.02(-0.33%)
Sep 20, 2021 4.480 4.480 4.480 4.480 494 -0.12(-2.61%)
Sep 17, 2021 4.600 4.600 4.600 4.600 138 -0.04(-0.97%)
Sep 16, 2021 4.569 4.645 4.569 4.645 993 +0.04(+0.98%)
Sep 15, 2021 4.510 4.600 4.510 4.600 886 -0.14(-2.95%)
Sep 14, 2021 4.830 4.830 4.690 4.740 1,345 +0.21(+4.64%)
Sep 13, 2021 4.462 4.670 4.460 4.530 6,524 +0.13(+2.95%)
Sep 10, 2021 4.400 4.400 4.400 4.400 875 -0.01(-0.23%)
Sep 09, 2021 4.360 4.493 4.360 4.410 2,193 -0.09(-2.02%)
Sep 08, 2021 4.502 4.545 4.491 4.501 2,306 -0.04(-0.86%)
Sep 07, 2021 4.440 4.540 4.440 4.540 2,803 -0.04(-0.87%)
Sep 03, 2021 4.587 4.700 4.580 4.580 893 +0.00(+0.11%)
Sep 02, 2021 4.590 4.590 4.521 4.575 3,606 +0.16(+3.51%)
Sep 01, 2021 4.450 4.500 4.420 4.420 53,113 -0.03(-0.67%)
Aug 31, 2021 4.350 4.450 4.350 4.450 1,866 -0.01(-0.22%)
Aug 30, 2021 4.400 4.460 4.390 4.460 11,380 +0.18(+4.21%)
Aug 27, 2021 4.300 4.320 4.280 4.280 15,836 -0.11(-2.51%)
Aug 26, 2021 4.405 4.405 4.370 4.390 3,378 -0.13(-2.88%)
Aug 25, 2021 4.690 4.690 4.430 4.520 2,578 -0.03(-0.70%)
Aug 24, 2021 4.550 4.552 4.400 4.552 11,599 +0.32(+7.61%)
Aug 23, 2021 4.230 4.230 4.230 4.230 750 -0.05(-1.28%)
Aug 19, 2021 4.285 4.285 4.285 25 -0.11(-2.57%)
Aug 18, 2021 4.490 4.490 4.398 4.398 3,442 +0.06(+1.34%)
Aug 17, 2021 4.455 4.460 4.340 4.340 684 -0.17(-3.77%)
Aug 16, 2021 4.500 4.610 4.500 4.510 1,031 -0.18(-3.84%)
Aug 13, 2021 4.725 4.725 4.690 4.690 4,459 +0.03(+0.64%)
Aug 12, 2021 4.730 4.730 4.660 4.660 899 -0.02(-0.43%)
Aug 11, 2021 4.710 4.740 4.680 4.680 2,932 +0.03(+0.66%)
Aug 10, 2021 4.650 4.750 4.649 4.649 2,060 -0.02(-0.33%)
Aug 09, 2021 4.591 4.760 4.591 4.665 1,418 -0.12(-2.61%)
Aug 06, 2021 4.690 4.790 4.690 4.790 2,257 +0.14(+3.01%)
Aug 04, 2021 4.650 4.650 4.650 4 -0.01(-0.21%)
Aug 03, 2021 4.680 4.715 4.640 4.660 1,968 -0.02(-0.43%)
Aug 02, 2021 4.680 4.704 4.680 4.680 2,115 -0.14(-2.80%)
Jul 29, 2021 4.815 4.815 4.815 4,251 +0.03(+0.54%)
Jul 28, 2021 4.760 4.789 4.691 4.789 925 -0.04(-0.75%)
Jul 27, 2021 4.825 4.880 4.760 4.825 2,025 +0.02(+0.42%)
Jul 26, 2021 4.650 4.805 4.650 4.805 1,693 -0.04(-0.83%)
Jul 23, 2021 5.090 5.090 4.845 4.845 12,899 -0.04(-0.92%)
Jul 22, 2021 4.930 4.930 4.890 4.890 169,762 -0.04(-0.81%)
Jul 21, 2021 4.850 4.940 4.850 4.930 3,278 +0.17(+3.57%)
Jul 20, 2021 4.670 4.960 4.670 4.760 12,904 -0.14(-2.86%)
Jul 19, 2021 4.830 5.010 4.780 4.900 8,818 -0.30(-5.77%)
Jul 16, 2021 5.170 5.200 5.170 5.200 486 -0.08(-1.59%)
Jul 15, 2021 5.230 5.284 5.230 5.284 873 +0.03(+0.65%)
Jul 14, 2021 5.250 5.255 5.181 5.250 1,684 +0.01(+0.29%)
Jul 13, 2021 5.319 5.319 5.235 5.235 1,517 -0.02(-0.38%)
Jul 12, 2021 5.340 5.340 5.255 5.255 450 -0.17(-3.04%)
Jul 09, 2021 5.315 5.420 5.220 5.420 2,133 +0.13(+2.55%)
Jul 08, 2021 5.390 5.390 5.285 5.285 1,066 -0.14(-2.54%)
Jul 07, 2021 5.450 5.450 5.423 5.423 743 -0.12(-2.09%)
Jul 06, 2021 5.430 5.570 5.360 5.538 4,019 +0.29(+5.50%)
Jul 02, 2021 5.320 5.390 5.250 5.250 3,644 -0.03(-0.57%)
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.