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 28, 2021 5.400 5.400 5.400 5.400 383 +0.16(+3.05%)
May 27, 2021 5.310 5.310 5.240 5.240 340 -0.02(-0.38%)
May 26, 2021 5.210 5.260 5.210 5.260 3,002 +0.03(+0.54%)
May 25, 2021 5.250 5.310 5.232 5.232 2,343 -0.09(-1.75%)
May 24, 2021 5.250 5.325 5.246 5.325 3,129 +0.11(+2.01%)
May 21, 2021 5.190 5.250 5.190 5.220 1,787 -0.21(-3.78%)
May 20, 2021 5.460 5.460 5.425 5.425 735 -0.04(-0.82%)
May 19, 2021 5.390 5.480 5.390 5.470 2,744 -0.12(-2.15%)
May 18, 2021 5.680 5.680 5.570 5.590 903 +0.04(+0.81%)
May 17, 2021 5.580 5.600 5.540 5.545 6,275 -0.05(-0.98%)
May 14, 2021 5.485 5.600 5.485 5.600 451 +0.33(+6.26%)
May 13, 2021 5.270 5.270 5.200 5.270 1,527 -0.08(-1.50%)
May 12, 2021 5.349 5.380 5.295 5.350 1,460 -0.16(-2.90%)
May 11, 2021 5.420 5.510 5.420 5.510 2,719 -0.22(-3.84%)
May 10, 2021 5.665 5.730 5.665 5.730 1,043 +0.23(+4.09%)
May 07, 2021 5.570 5.570 5.430 5.505 1,733 +0.03(+0.55%)
May 06, 2021 5.500 5.500 5.475 5.475 2,463 -0.13(-2.36%)
May 05, 2021 5.607 5.607 5.607 5.607 344 +0.29(+5.40%)
May 04, 2021 5.405 5.405 5.320 5.320 1,362 -0.10(-1.85%)
May 03, 2021 5.330 5.420 5.330 5.420 581 +0.06(+1.12%)
Apr 30, 2021 5.460 5.480 5.360 5.360 8,100 -0.14(-2.63%)
Apr 29, 2021 5.560 5.580 5.505 5.505 6,256 -0.07(-1.17%)
Apr 28, 2021 5.415 5.570 5.370 5.570 11,370 +0.16(+2.86%)
Apr 27, 2021 5.415 5.415 5.415 5.415 309 +0.01(+0.19%)
Apr 26, 2021 5.405 5.405 5.405 5.405 1,016 +0.10(+1.79%)
Apr 23, 2021 5.520 5.520 5.310 5.310 1,700 -0.11(-2.03%)
Apr 22, 2021 5.477 5.477 5.295 5.420 14,881 -0.04(-0.73%)
Apr 21, 2021 5.380 5.490 5.380 5.460 118,980 +0.22(+4.20%)
Apr 20, 2021 5.240 5.240 5.240 5.240 1,386 -0.20(-3.68%)
Apr 19, 2021 5.455 5.455 5.440 5.440 1,757 -0.09(-1.63%)
Apr 16, 2021 5.530 5.530 5.530 5.530 100 +0.01(+0.18%)
Apr 15, 2021 5.520 5.520 5.520 5.520 1,600 -0.01(-0.18%)
Apr 14, 2021 5.300 5.530 5.300 5.530 170,010 +0.23(+4.34%)
Apr 12, 2021 5.300 5.300 5.300 0 -0.20(-3.64%)
Apr 08, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 07, 2021 5.400 5.620 5.400 5.500 2,259 +0.10(+1.85%)
Apr 06, 2021 5.460 5.470 5.380 5.400 1,841 -0.06(-1.10%)
Apr 05, 2021 5.460 5.460 5.460 5.460 244 +0.00(+0.00%)
Apr 01, 2021 5.400 5.460 5.400 5.460 1,400 +0.08(+1.58%)
Mar 30, 2021 5.375 5.375 5.375 0 -0.13(-2.45%)
Mar 29, 2021 5.510 5.510 5.510 5.510 1,104 -0.09(-1.61%)
Mar 26, 2021 5.600 5.600 5.600 5.600 200 +0.10(+1.82%)
Mar 25, 2021 5.500 5.500 5.500 56 +0.00(+0.00%)
Mar 24, 2021 5.520 5.530 5.450 5.500 5,420 +0.10(+1.85%)
Mar 23, 2021 5.400 5.400 5.400 5.400 455 -0.28(-4.93%)
Mar 22, 2021 5.680 5.680 5.680 5.680 371 +0.21(+3.84%)
Mar 18, 2021 5.470 5.470 5.470 0 -0.15(-2.67%)
Mar 17, 2021 5.560 5.620 5.560 5.620 256 +0.06(+1.08%)
Mar 15, 2021 5.560 5.560 5.560 0 +0.14(+2.58%)
Mar 12, 2021 5.605 5.605 5.410 5.420 17,000 -0.17(-3.13%)
Mar 11, 2021 5.580 5.595 5.580 5.595 2,641 +0.02(+0.45%)
Mar 10, 2021 5.580 5.580 5.570 5.570 410 -0.15(-2.62%)
Mar 08, 2021 5.720 5.720 5.720 0 -0.26(-4.35%)
Mar 05, 2021 6.040 6.040 5.880 5.980 5,500 +0.25(+4.36%)
Mar 04, 2021 5.730 5.730 5.730 78 +0.00(+0.00%)
Mar 02, 2021 5.730 5.730 5.730 0 +0.00(+0.00%)
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.