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 (%)
May 31, 2019 4.540 4.570 4.530 4.530 1,500 -0.08(-1.74%)
May 30, 2019 4.640 4.640 4.610 4.610 1,202 -0.08(-1.71%)
May 29, 2019 4.720 4.720 4.680 4.690 1,492 -0.12(-2.49%)
May 28, 2019 4.890 4.890 4.810 4.810 2,059 -0.08(-1.74%)
May 24, 2019 4.895 4.895 4.895 45 +0.00(+0.00%)
May 23, 2019 4.860 4.990 4.820 4.895 3,554 -0.10(-2.03%)
May 22, 2019 5.090 5.090 4.980 4.997 834 -0.09(-1.84%)
May 21, 2019 4.940 5.090 4.940 5.090 1,261 +0.00(+0.00%)
May 20, 2019 5.090 5.090 5.090 5.090 1,223 +0.10(+2.00%)
May 17, 2019 5.090 5.090 4.910 4.990 900 -0.10(-1.96%)
May 16, 2019 5.000 5.090 5.000 5.090 2,501 +0.14(+2.83%)
May 15, 2019 4.840 4.950 4.840 4.950 2,399 +0.21(+4.43%)
May 14, 2019 4.920 4.920 4.740 4.740 4,769 -0.06(-1.25%)
May 13, 2019 4.850 4.850 4.750 4.800 5,631 -0.01(-0.21%)
May 10, 2019 4.810 4.810 4.810 4.810 200 -0.03(-0.62%)
May 09, 2019 4.750 4.940 4.750 4.840 1,204 +0.00(+0.00%)
May 08, 2019 4.860 4.860 4.840 4.840 1,259 -0.03(-0.70%)
May 07, 2019 4.740 4.874 4.700 4.874 1,334 -0.06(-1.14%)
May 06, 2019 4.690 4.930 4.690 4.930 607 -0.06(-1.20%)
May 03, 2019 4.990 4.990 4.790 4.990 2,000 +0.13(+2.67%)
May 02, 2019 5.090 5.090 4.860 4.860 1,069 -0.24(-4.70%)
May 01, 2019 4.970 5.100 4.970 5.100 1,457 +0.13(+2.61%)
Apr 30, 2019 5.160 5.160 4.970 4.970 1,520 -0.28(-5.33%)
Apr 29, 2019 5.250 5.250 5.250 152 +0.00(+0.00%)
Apr 26, 2019 5.070 5.260 4.990 5.250 5,400 +0.05(+0.96%)
Apr 25, 2019 5.330 5.330 5.200 5.200 2,290 +0.11(+2.16%)
Apr 24, 2019 5.290 5.290 5.090 5.090 747 -0.11(-2.12%)
Apr 23, 2019 5.200 5.295 5.200 5.200 7,234 -0.04(-0.76%)
Apr 22, 2019 5.240 5.240 5.240 5.240 1,230 +0.06(+1.16%)
Apr 18, 2019 5.100 5.185 5.100 5.180 3,000 +0.14(+2.69%)
Apr 17, 2019 5.020 5.210 5.020 5.044 4,260 +0.06(+1.28%)
Apr 16, 2019 5.075 5.075 4.980 4.980 4,293 -0.06(-1.19%)
Apr 15, 2019 5.014 5.040 5.014 5.040 1,123 +0.00(+0.00%)
Apr 12, 2019 5.000 5.040 5.000 5.040 1,500 +0.11(+2.23%)
Apr 11, 2019 4.890 4.930 4.890 4.930 1,597 +0.02(+0.31%)
Apr 10, 2019 5.000 5.000 4.915 4.915 3,869 -0.03(-0.51%)
Apr 09, 2019 4.930 4.940 4.880 4.940 11,192 +0.18(+3.78%)
Apr 08, 2019 4.940 4.940 4.760 4.760 693 -0.06(-1.24%)
Apr 05, 2019 4.870 4.870 4.640 4.820 3,100 +0.02(+0.42%)
Apr 04, 2019 4.800 4.800 4.800 4.800 761 -0.07(-1.44%)
Apr 03, 2019 4.880 4.880 4.830 4.870 2,270 -0.12(-2.40%)
Apr 02, 2019 4.950 4.990 4.830 4.990 9,048 +0.24(+5.05%)
Apr 01, 2019 4.750 4.960 4.750 4.750 1,585 -0.11(-2.26%)
Mar 29, 2019 4.860 4.860 4.860 4.860 200 -0.19(-3.76%)
Mar 28, 2019 5.060 5.060 4.820 5.050 1,703 +0.24(+4.99%)
Mar 27, 2019 4.770 5.000 4.770 4.810 2,043 -0.09(-1.84%)
Mar 26, 2019 4.780 4.900 4.780 4.900 518 -0.15(-2.97%)
Mar 25, 2019 5.050 5.050 4.800 5.050 1,002 -0.15(-2.88%)
Mar 22, 2019 5.060 5.200 4.920 5.200 5,300 +0.26(+5.26%)
Mar 21, 2019 4.940 4.940 4.940 42 +0.00(+0.00%)
Mar 20, 2019 4.940 4.940 4.940 16 +0.00(+0.00%)
Mar 19, 2019 4.980 5.070 4.940 4.940 2,827 +0.02(+0.41%)
Mar 18, 2019 4.950 4.980 4.920 4.920 2,548 -0.03(-0.51%)
Mar 15, 2019 4.910 4.980 4.910 4.945 5,000 +0.10(+1.96%)
Mar 14, 2019 4.970 4.970 4.850 4.850 5,322 -0.08(-1.62%)
Mar 13, 2019 4.930 4.930 4.790 4.930 2,013 -0.02(-0.41%)
Mar 12, 2019 4.810 4.950 4.810 4.950 2,279 +0.03(+0.61%)
Mar 11, 2019 4.920 4.920 4.920 4.920 1,478 -0.08(-1.60%)
Mar 08, 2019 5.000 5.000 5.000 5.000 3,100 -0.03(-0.59%)
Mar 07, 2019 5.030 5.030 5.030 5.030 431 +0.08(+1.61%)
Mar 06, 2019 5.090 5.090 4.870 4.950 8,702 +0.02(+0.41%)
Mar 05, 2019 4.846 4.930 4.846 4.930 379 +0.12(+2.60%)
Mar 04, 2019 4.980 4.980 4.790 4.805 1,260 -0.12(-2.34%)
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.