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

Santos Ltd ADR (OP: SSLZY )

5.080 UNCHANGED
Streaming Delayed Price Updated: 3:50 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 (%)
Mar 28, 2024 5.127 5.127 5.010 5.010 81,969 +0.00(+0.01%)
Mar 27, 2024 5.000 5.020 4.960 5.010 102,064 +0.12(+2.41%)
Mar 26, 2024 4.950 4.990 4.880 4.892 207,617 -0.04(-0.77%)
Mar 25, 2024 4.760 5.000 4.760 4.930 159,936 +0.06(+1.23%)
Mar 22, 2024 4.880 4.910 4.850 4.870 93,897 -0.04(-0.81%)
Mar 21, 2024 4.910 4.910 4.850 4.910 83,984 +0.01(+0.20%)
Mar 20, 2024 4.700 4.900 4.700 4.900 100,136 +0.06(+1.24%)
Mar 19, 2024 4.990 4.990 4.820 4.840 170,748 +0.07(+1.47%)
Mar 18, 2024 4.800 4.800 4.760 4.770 142,101 +0.02(+0.42%)
Mar 15, 2024 4.768 4.800 4.750 4.750 184,602 +0.10(+2.15%)
Mar 14, 2024 4.670 4.696 4.650 4.650 247,372 -0.05(-1.17%)
Mar 13, 2024 4.900 4.900 4.690 4.705 96,297 +0.08(+1.62%)
Mar 12, 2024 4.655 4.680 4.630 4.630 141,294 -0.06(-1.28%)
Mar 11, 2024 4.910 4.910 4.620 4.690 187,041 -0.02(-0.42%)
Mar 08, 2024 4.770 4.810 4.710 4.710 119,555 -0.08(-1.62%)
Mar 07, 2024 4.870 4.870 4.750 4.788 233,227 +0.10(+2.08%)
Mar 06, 2024 4.675 4.740 4.675 4.690 248,126 +0.02(+0.34%)
Mar 05, 2024 4.734 4.750 4.660 4.674 168,023 -0.01(-0.13%)
Mar 04, 2024 4.910 4.910 4.550 4.680 160,113 -0.07(-1.47%)
Mar 01, 2024 4.710 4.750 4.700 4.750 158,816 +0.02(+0.42%)
Feb 29, 2024 4.810 4.810 4.670 4.730 310,606 -0.08(-1.71%)
Feb 28, 2024 4.794 4.820 4.700 4.812 121,886 +0.12(+2.59%)
Feb 27, 2024 4.770 4.800 4.610 4.691 182,505 +0.00(+0.00%)
Feb 26, 2024 4.740 4.750 4.650 4.691 194,011 -0.12(-2.47%)
Feb 23, 2024 4.850 4.900 4.730 4.810 280,582 +0.01(+0.21%)
Feb 22, 2024 4.840 4.900 4.800 4.800 120,342 -0.10(-2.04%)
Feb 21, 2024 4.990 4.990 4.810 4.900 188,004 +0.04(+0.82%)
Feb 20, 2024 5.040 5.040 4.790 4.860 230,986 -0.01(-0.21%)
Feb 16, 2024 4.750 4.990 4.750 4.870 113,865 -0.03(-0.61%)
Feb 15, 2024 4.912 4.940 4.850 4.900 165,163 +0.10(+2.08%)
Feb 14, 2024 4.845 4.870 4.800 4.800 173,963 +0.02(+0.42%)
Feb 13, 2024 4.760 4.780 4.720 4.780 139,671 -0.02(-0.42%)
Feb 12, 2024 4.770 4.850 4.760 4.800 150,532 -0.02(-0.31%)
Feb 09, 2024 4.830 4.850 4.795 4.815 156,135 -0.04(-0.93%)
Feb 08, 2024 4.836 4.860 4.820 4.860 126,595 -0.04(-0.82%)
Feb 07, 2024 4.880 4.900 4.838 4.900 95,723 -0.32(-6.13%)
Feb 06, 2024 5.170 5.230 5.130 5.220 155,665 +0.10(+1.95%)
Feb 05, 2024 5.095 5.120 5.010 5.120 165,482 +0.03(+0.59%)
Feb 02, 2024 5.110 5.135 5.090 5.090 97,080 +0.04(+0.79%)
Feb 01, 2024 5.125 5.160 5.030 5.050 93,021 -0.05(-0.98%)
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%)
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.