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

Santos Ltd ADR (OP: SSLZY )

5.095 +0.015 (+0.30%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 23, 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 (%)
Jan 31, 2024 5.200 5.220 5.090 5.100 67,592 -0.10(-1.92%)
Jan 30, 2024 5.155 5.200 5.130 5.200 55,869 +0.00(+0.00%)
Jan 29, 2024 5.170 5.200 5.130 5.200 93,562 +0.01(+0.19%)
Jan 26, 2024 5.180 5.190 5.050 5.190 97,732 -0.04(-0.76%)
Jan 25, 2024 5.100 5.230 5.070 5.230 148,806 +0.16(+3.16%)
Jan 24, 2024 5.020 5.130 5.020 5.070 118,731 -0.07(-1.36%)
Jan 23, 2024 5.000 5.140 5.000 5.140 135,033 +0.06(+1.18%)
Jan 22, 2024 5.098 5.120 5.070 5.080 273,835 +0.03(+0.59%)
Jan 19, 2024 5.050 5.080 5.020 5.050 128,536 +0.00(+0.04%)
Jan 18, 2024 5.003 5.050 4.970 5.048 233,493 +0.05(+0.96%)
Jan 17, 2024 4.978 5.050 4.960 5.000 375,782 -0.09(-1.77%)
Jan 16, 2024 5.080 5.130 5.080 5.090 161,171 +0.02(+0.35%)
Jan 12, 2024 5.090 5.130 5.050 5.072 122,684 +0.04(+0.83%)
Jan 11, 2024 5.040 5.050 4.980 5.030 242,430 -0.02(-0.42%)
Jan 10, 2024 5.020 5.080 5.020 5.051 100,802 -0.02(-0.37%)
Jan 09, 2024 5.100 5.120 5.070 5.070 150,291 -0.02(-0.45%)
Jan 08, 2024 5.050 5.120 5.050 5.093 231,769 -0.08(-1.47%)
Jan 05, 2024 5.080 5.210 5.080 5.169 130,121 -0.00(-0.02%)
Jan 04, 2024 5.205 5.240 5.110 5.170 284,145 -0.00(-0.03%)
Jan 03, 2024 5.104 5.190 5.100 5.171 178,671 -0.01(-0.16%)
Jan 02, 2024 5.180 5.261 5.170 5.180 184,860 +0.00(+0.00%)
Dec 29, 2023 5.239 5.239 5.160 5.180 135,104 -0.01(-0.19%)
Dec 28, 2023 5.140 5.260 5.140 5.190 77,606 -0.08(-1.52%)
Dec 27, 2023 5.292 5.330 5.230 5.270 137,399 -0.07(-1.31%)
Dec 26, 2023 5.050 5.350 5.050 5.340 128,492 +0.16(+3.09%)
Dec 22, 2023 5.170 5.190 5.130 5.180 114,825 +0.00(+0.00%)
Dec 21, 2023 5.000 5.190 5.000 5.180 344,612 +0.08(+1.57%)
Dec 20, 2023 5.147 5.180 5.050 5.100 90,833 -0.07(-1.35%)
Dec 19, 2023 5.130 5.180 5.110 5.170 84,422 +0.08(+1.57%)
Dec 18, 2023 5.100 5.150 5.070 5.090 241,073 -0.05(-0.97%)
Dec 15, 2023 5.102 5.170 5.090 5.140 133,792 +0.08(+1.58%)
Dec 14, 2023 5.000 5.110 4.920 5.060 192,077 +0.18(+3.69%)
Dec 13, 2023 4.768 4.880 4.750 4.880 192,275 +0.18(+3.83%)
Dec 12, 2023 4.720 4.720 4.670 4.700 182,944 -0.03(-0.63%)
Dec 11, 2023 4.737 4.760 4.700 4.730 408,476 -0.03(-0.63%)
Dec 08, 2023 4.630 4.790 4.630 4.760 291,604 +0.17(+3.70%)
Dec 07, 2023 4.500 4.670 4.500 4.590 553,699 +0.26(+6.00%)
Dec 06, 2023 4.390 4.420 4.330 4.330 356,742 -0.05(-1.14%)
Dec 05, 2023 4.405 4.420 4.380 4.380 357,646 -0.05(-1.13%)
Dec 04, 2023 4.464 4.650 4.430 4.430 300,504 -0.13(-2.85%)
Dec 01, 2023 4.410 4.590 4.410 4.560 241,506 +0.08(+1.79%)
Nov 30, 2023 4.530 4.540 4.470 4.480 489,051 -0.05(-1.10%)
Nov 29, 2023 4.575 4.580 4.530 4.530 224,901 -0.06(-1.31%)
Nov 28, 2023 4.770 4.770 4.550 4.590 311,846 +0.02(+0.44%)
Nov 27, 2023 4.700 4.700 4.530 4.570 308,753 +0.00(+0.00%)
Nov 24, 2023 4.600 4.630 4.560 4.570 170,740 -0.01(-0.22%)
Nov 22, 2023 4.510 4.630 4.510 4.580 220,942 +0.01(+0.15%)
Nov 21, 2023 4.600 4.620 4.560 4.573 281,886 -0.01(-0.15%)
Nov 20, 2023 4.450 4.620 4.450 4.580 436,364 +0.01(+0.33%)
Nov 17, 2023 4.545 4.570 4.520 4.565 241,887 +0.09(+2.03%)
Nov 16, 2023 4.520 4.524 4.450 4.474 227,749 -0.14(-2.95%)
Nov 15, 2023 4.520 4.670 4.520 4.610 222,145 -0.07(-1.50%)
Nov 14, 2023 4.690 4.730 4.670 4.680 279,031 +0.17(+3.77%)
Nov 13, 2023 4.490 4.540 4.480 4.510 341,393 -0.05(-1.10%)
Nov 10, 2023 4.560 4.590 4.520 4.560 230,597 -0.03(-0.65%)
Nov 09, 2023 4.580 4.720 4.580 4.590 487,657 -0.03(-0.65%)
Nov 08, 2023 4.697 4.710 4.600 4.620 187,703 +0.03(+0.65%)
Nov 07, 2023 4.700 4.700 4.580 4.590 138,770 -0.12(-2.55%)
Nov 06, 2023 4.700 4.790 4.700 4.710 276,336 -0.06(-1.26%)
Nov 03, 2023 4.780 4.810 4.750 4.770 93,595 -0.09(-1.85%)
Nov 02, 2023 4.810 4.880 4.810 4.860 116,188 -0.07(-1.42%)
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.