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, 2022 4.680 4.680 4.570 4.640 261,714 +0.04(+0.87%)
Sep 29, 2022 4.430 4.620 4.370 4.600 303,966 -0.06(-1.29%)
Sep 28, 2022 4.500 4.670 4.280 4.660 301,701 +0.10(+2.19%)
Sep 27, 2022 4.410 4.630 4.410 4.560 1,352,500 +0.08(+1.79%)
Sep 26, 2022 4.440 4.540 4.410 4.480 435,136 -0.13(-2.82%)
Sep 23, 2022 4.850 4.910 4.600 4.610 858,145 -0.54(-10.49%)
Sep 22, 2022 5.150 5.310 5.100 5.150 745,195 -0.05(-0.96%)
Sep 21, 2022 5.050 5.270 5.020 5.200 175,419 -0.07(-1.33%)
Sep 20, 2022 5.140 5.300 5.140 5.270 279,555 -0.03(-0.57%)
Sep 19, 2022 5.000 5.300 5.000 5.300 356,625 +0.06(+1.15%)
Sep 16, 2022 5.160 5.240 5.120 5.240 202,789 -0.08(-1.50%)
Sep 15, 2022 5.346 5.360 5.210 5.320 433,811 +0.03(+0.57%)
Sep 14, 2022 5.110 5.310 5.110 5.290 192,004 +0.06(+1.15%)
Sep 13, 2022 5.300 5.340 5.200 5.230 251,559 -0.24(-4.39%)
Sep 12, 2022 5.340 5.490 5.320 5.470 402,746 +0.01(+0.27%)
Sep 09, 2022 5.405 5.480 5.370 5.455 179,927 +0.22(+4.30%)
Sep 08, 2022 5.100 5.260 5.100 5.230 141,589 -0.03(-0.57%)
Sep 07, 2022 5.200 5.260 5.190 5.260 200,399 +0.00(+0.00%)
Sep 06, 2022 5.320 5.350 5.260 5.260 240,809 +0.00(+0.00%)
Sep 02, 2022 5.390 5.390 5.231 5.260 163,512 +0.13(+2.53%)
Sep 01, 2022 5.050 5.190 5.050 5.130 197,601 -0.21(-3.93%)
Aug 31, 2022 5.150 5.380 5.150 5.340 142,420 -0.07(-1.29%)
Aug 30, 2022 5.500 5.545 5.340 5.410 173,600 -0.11(-1.99%)
Aug 29, 2022 5.530 5.570 5.450 5.520 122,485 +0.10(+1.85%)
Aug 26, 2022 5.330 5.550 5.330 5.420 103,625 -0.08(-1.45%)
Aug 25, 2022 5.560 5.610 5.480 5.500 115,573 +0.09(+1.66%)
Aug 24, 2022 5.430 5.430 5.380 5.410 140,595 +0.00(+0.00%)
Aug 23, 2022 5.280 5.430 5.280 5.410 176,641 +0.27(+5.25%)
Aug 22, 2022 5.120 5.230 5.070 5.140 141,615 +0.02(+0.39%)
Aug 19, 2022 5.000 5.170 5.000 5.120 176,648 +0.18(+3.64%)
Aug 18, 2022 4.900 4.940 4.850 4.940 187,988 +0.19(+4.00%)
Aug 17, 2022 4.879 4.900 4.710 4.750 117,316 -0.17(-3.46%)
Aug 16, 2022 4.970 5.100 4.910 4.920 144,497 -0.01(-0.20%)
Aug 15, 2022 5.000 5.000 4.900 4.930 381,430 -0.15(-2.95%)
Aug 12, 2022 4.940 5.080 4.940 5.080 119,312 +0.04(+0.79%)
Aug 11, 2022 4.930 5.070 4.930 5.040 366,901 +0.09(+1.82%)
Aug 10, 2022 4.920 5.000 4.920 4.950 183,687 +0.01(+0.20%)
Aug 09, 2022 4.770 4.990 4.770 4.940 283,528 +0.00(+0.00%)
Aug 08, 2022 4.980 4.980 4.890 4.940 275,363 +0.10(+2.07%)
Aug 05, 2022 4.810 4.850 4.720 4.840 231,401 +0.02(+0.52%)
Aug 04, 2022 4.840 4.870 4.810 4.815 99,550 -0.08(-1.63%)
Aug 03, 2022 4.920 4.980 4.850 4.895 110,044 -0.18(-3.45%)
Aug 02, 2022 5.090 5.130 4.990 5.070 120,867 -0.05(-1.07%)
Aug 01, 2022 5.180 5.210 5.090 5.125 198,650 -0.05(-1.06%)
Jul 29, 2022 5.060 5.210 5.060 5.180 134,922 +0.05(+0.97%)
Jul 28, 2022 5.105 5.150 5.040 5.130 156,194 -0.04(-0.77%)
Jul 27, 2022 4.860 5.170 4.860 5.170 97,954 +0.21(+4.23%)
Jul 26, 2022 4.870 5.050 4.870 4.960 314,171 +0.05(+1.02%)
Jul 25, 2022 4.840 4.960 4.834 4.910 322,400 +0.08(+1.66%)
Jul 22, 2022 4.800 4.910 4.800 4.830 131,417 -0.21(-4.17%)
Jul 21, 2022 5.000 5.050 4.884 5.040 116,815 -0.07(-1.37%)
Jul 20, 2022 5.040 5.120 5.040 5.110 154,089 +0.05(+0.99%)
Jul 19, 2022 4.994 5.070 4.994 5.060 438,673 +0.11(+2.22%)
Jul 18, 2022 4.940 5.000 4.870 4.950 510,947 +0.17(+3.56%)
Jul 15, 2022 4.570 4.850 4.570 4.780 248,628 +0.12(+2.58%)
Jul 14, 2022 4.520 4.660 4.480 4.660 265,385 +0.02(+0.43%)
Jul 13, 2022 4.670 4.710 4.590 4.640 382,887 -0.02(-0.43%)
Jul 12, 2022 4.610 4.752 4.610 4.660 258,125 -0.17(-3.62%)
Jul 11, 2022 4.725 4.840 4.709 4.835 358,610 -0.01(-0.31%)
Jul 08, 2022 4.680 4.950 4.680 4.850 208,247 +0.02(+0.41%)
Jul 07, 2022 4.790 4.860 4.740 4.830 231,323 +0.09(+1.90%)
Jul 06, 2022 4.800 4.800 4.660 4.740 397,391 -0.20(-4.05%)
Jul 05, 2022 4.900 5.220 4.820 4.940 269,330 -0.04(-0.80%)
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.