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

Santos Ltd ADR (OP: SSLZY )

5.120 +0.040 (+0.79%)
Streaming Delayed Price Updated: 3:33 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, 2022 5.920 5.950 5.800 5.940 320,959 -0.04(-0.67%)
May 27, 2022 5.930 5.990 5.900 5.980 130,676 +0.08(+1.36%)
May 26, 2022 5.810 5.900 5.805 5.900 100,184 +0.06(+1.03%)
May 25, 2022 5.815 5.840 5.750 5.840 102,575 +0.00(+0.00%)
May 24, 2022 5.790 5.840 5.730 5.840 87,575 +0.03(+0.52%)
May 23, 2022 5.740 5.860 5.740 5.810 89,110 +0.13(+2.29%)
May 20, 2022 5.750 5.750 5.610 5.680 639,484 -0.09(-1.56%)
May 19, 2022 5.700 5.830 5.680 5.770 2,324,782 +0.13(+2.30%)
May 18, 2022 5.720 5.860 5.530 5.640 234,407 -0.13(-2.25%)
May 17, 2022 5.860 5.860 5.710 5.770 296,697 +0.04(+0.63%)
May 16, 2022 5.650 5.760 5.590 5.734 149,844 +0.09(+1.67%)
May 13, 2022 5.490 5.670 5.490 5.640 92,019 +0.28(+5.22%)
May 12, 2022 5.305 5.370 5.280 5.360 147,604 -0.22(-3.94%)
May 11, 2022 5.440 5.719 5.440 5.580 198,128 +0.11(+2.01%)
May 10, 2022 5.500 5.600 5.360 5.470 213,062 -0.02(-0.36%)
May 09, 2022 5.645 5.655 5.420 5.490 136,298 -0.20(-3.51%)
May 06, 2022 5.700 5.840 5.650 5.690 186,978 -0.11(-1.90%)
May 05, 2022 6.060 6.060 5.770 5.800 2,170,438 -0.13(-2.19%)
May 04, 2022 5.840 5.980 5.750 5.930 204,234 +0.31(+5.52%)
May 03, 2022 5.642 5.730 5.580 5.620 749,705 +0.03(+0.54%)
May 02, 2022 5.549 5.646 5.535 5.590 98,856 +0.03(+0.54%)
Apr 29, 2022 5.780 5.780 5.560 5.560 92,289 -0.18(-3.14%)
Apr 28, 2022 5.780 6.169 5.550 5.740 126,528 +0.11(+1.95%)
Apr 27, 2022 5.600 5.630 5.540 5.630 116,105 +0.06(+1.08%)
Apr 26, 2022 5.540 5.620 5.520 5.570 168,374 -0.12(-2.07%)
Apr 25, 2022 5.610 5.790 5.590 5.688 196,219 -0.24(-4.09%)
Apr 22, 2022 5.945 5.980 5.820 5.930 91,963 -0.20(-3.26%)
Apr 21, 2022 6.200 6.210 6.110 6.130 103,932 +0.02(+0.33%)
Apr 20, 2022 6.080 6.160 6.070 6.110 70,326 -0.02(-0.33%)
Apr 19, 2022 6.100 6.270 6.040 6.130 103,595 -0.03(-0.49%)
Apr 18, 2022 6.050 6.250 6.050 6.160 107,780 -0.01(-0.16%)
Apr 14, 2022 6.150 6.210 6.150 6.170 144,125 -0.01(-0.16%)
Apr 13, 2022 6.210 6.240 6.040 6.180 4,001,067 -0.04(-0.64%)
Apr 12, 2022 5.850 6.280 5.850 6.220 2,907,222 +0.20(+3.32%)
Apr 11, 2022 6.170 6.188 5.840 6.020 3,760,923 -0.06(-0.99%)
Apr 08, 2022 5.880 6.100 5.880 6.080 1,655,724 +0.02(+0.33%)
Apr 07, 2022 5.950 6.100 5.920 6.060 2,800,422 +0.11(+1.85%)
Apr 06, 2022 6.110 6.110 5.896 5.950 1,175,283 -0.23(-3.72%)
Apr 05, 2022 6.190 6.279 6.000 6.180 1,035,502 +0.11(+1.81%)
Apr 04, 2022 5.980 6.070 5.960 6.070 78,201 +0.12(+2.02%)
Apr 01, 2022 5.970 5.980 5.888 5.950 5,131 +0.15(+2.59%)
Mar 31, 2022 5.880 5.900 5.800 5.800 34,282 -0.19(-3.09%)
Mar 30, 2022 5.925 6.082 5.920 5.985 18,268 +0.03(+0.42%)
Mar 29, 2022 5.860 6.010 5.820 5.960 18,752 +0.05(+0.85%)
Mar 28, 2022 6.000 6.030 5.840 5.910 35,263 -0.14(-2.31%)
Mar 25, 2022 5.980 6.080 5.975 6.050 5,717 +0.07(+1.17%)
Mar 24, 2022 5.980 5.980 5.890 5.980 3,913 +0.00(+0.00%)
Mar 23, 2022 6.080 6.080 5.700 5.980 9,136 +0.24(+4.18%)
Mar 22, 2022 5.900 5.900 5.730 5.740 10,657 -0.08(-1.37%)
Mar 21, 2022 5.650 5.820 5.650 5.820 18,326 +0.13(+2.28%)
Mar 18, 2022 5.610 5.690 5.489 5.690 16,081 +0.03(+0.53%)
Mar 17, 2022 5.550 5.660 5.545 5.660 18,469 +0.29(+5.30%)
Mar 16, 2022 5.335 5.460 5.330 5.375 16,558 +0.17(+3.37%)
Mar 15, 2022 5.240 5.240 5.200 5.200 29,729 -0.26(-4.76%)
Mar 14, 2022 5.580 5.580 5.310 5.460 52,158 -0.12(-2.06%)
Mar 11, 2022 5.650 5.650 5.570 5.575 22,754 -0.04(-0.80%)
Mar 10, 2022 5.620 5.730 5.500 5.620 23,255 -0.07(-1.23%)
Mar 09, 2022 5.600 5.790 5.420 5.690 48,189 -0.09(-1.56%)
Mar 08, 2022 5.830 6.010 5.780 5.780 27,798 -0.23(-3.83%)
Mar 07, 2022 5.970 6.150 5.870 6.010 20,832 +0.09(+1.52%)
Mar 04, 2022 5.740 5.930 5.740 5.920 49,265 +0.18(+3.14%)
Mar 03, 2022 5.820 5.820 5.600 5.740 34,058 -0.08(-1.37%)
Mar 02, 2022 5.730 5.830 5.650 5.820 116,553 +0.26(+4.68%)
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.