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

Santos Ltd ADR (OP: SSLZY )

4.350 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.310 4.350 4.310 4.350 112,756 +0.00(+0.00%)
Nov 27, 2024 4.360 4.360 4.330 4.350 354,674 +0.06(+1.52%)
Nov 26, 2024 4.300 4.330 4.090 4.285 305,414 -0.18(-4.14%)
Nov 25, 2024 4.600 4.600 4.430 4.470 397,260 -0.05(-1.11%)
Nov 22, 2024 4.490 4.560 4.480 4.520 346,707 +0.03(+0.67%)
Nov 21, 2024 4.470 4.490 4.430 4.490 581,249 +0.07(+1.58%)
Nov 20, 2024 4.350 4.570 4.350 4.420 369,238 -0.02(-0.45%)
Nov 19, 2024 4.440 4.520 4.390 4.440 526,194 -0.07(-1.55%)
Nov 18, 2024 4.490 4.570 4.410 4.510 1,195,063 +0.20(+4.62%)
Nov 15, 2024 4.220 4.370 4.180 4.311 494,902 -0.01(-0.21%)
Nov 14, 2024 4.360 4.490 4.290 4.320 634,204 -0.07(-1.59%)
Nov 13, 2024 4.312 4.390 4.280 4.390 821,728 +0.02(+0.46%)
Nov 12, 2024 4.395 4.395 4.300 4.370 756,084 +0.02(+0.40%)
Nov 11, 2024 4.390 4.405 4.350 4.352 461,931 -0.07(-1.53%)
Nov 08, 2024 4.420 4.450 4.350 4.420 341,882 -0.09(-2.00%)
Nov 07, 2024 4.460 4.540 4.330 4.510 633,192 +0.17(+3.92%)
Nov 06, 2024 4.323 4.350 4.300 4.340 141,186 -0.13(-2.91%)
Nov 05, 2024 4.465 4.500 4.440 4.470 490,605 +0.03(+0.68%)
Nov 04, 2024 4.465 4.480 4.431 4.440 414,567 +0.02(+0.45%)
Nov 01, 2024 4.470 4.490 4.420 4.420 208,433 +0.03(+0.68%)
Oct 31, 2024 4.430 4.440 4.360 4.390 439,341 -0.08(-1.79%)
Oct 30, 2024 4.650 4.650 4.430 4.470 225,280 +0.03(+0.68%)
Oct 29, 2024 4.475 4.480 4.430 4.440 418,756 -0.07(-1.55%)
Oct 28, 2024 4.460 4.520 4.460 4.510 244,195 -0.05(-1.10%)
Oct 25, 2024 4.560 4.600 4.530 4.560 252,652 +0.01(+0.22%)
Oct 24, 2024 4.590 4.590 4.530 4.550 261,814 +0.03(+0.66%)
Oct 23, 2024 4.610 4.610 4.510 4.520 214,688 -0.09(-1.95%)
Oct 22, 2024 4.610 4.640 4.600 4.610 151,187 -0.04(-0.86%)
Oct 21, 2024 4.660 4.680 4.580 4.650 275,178 +0.09(+1.97%)
Oct 18, 2024 4.460 4.610 4.460 4.560 148,288 -0.06(-1.30%)
Oct 17, 2024 4.630 4.650 4.600 4.620 528,072 +0.02(+0.43%)
Oct 16, 2024 4.620 4.640 4.600 4.600 182,340 -0.08(-1.72%)
Oct 15, 2024 4.718 4.740 4.660 4.681 117,433 -0.13(-2.69%)
Oct 14, 2024 4.794 4.820 4.780 4.810 103,384 -0.05(-1.03%)
Oct 11, 2024 4.848 4.869 4.835 4.860 123,692 +0.02(+0.41%)
Oct 10, 2024 4.650 4.840 4.650 4.840 140,085 +0.12(+2.54%)
Oct 09, 2024 4.800 4.800 4.720 4.720 78,925 -0.10(-2.07%)
Oct 08, 2024 4.850 4.860 4.810 4.820 159,183 -0.09(-1.83%)
Oct 07, 2024 4.925 4.960 4.910 4.910 95,416 -0.03(-0.61%)
Oct 04, 2024 4.947 4.960 4.920 4.940 83,575 +0.07(+1.44%)
Oct 03, 2024 4.870 4.890 4.850 4.870 87,441 -0.02(-0.33%)
Oct 02, 2024 4.930 4.930 4.860 4.886 98,596 +0.13(+2.65%)
Oct 01, 2024 5.020 5.020 4.730 4.760 144,363 +0.00(+0.00%)
Sep 30, 2024 4.750 4.803 4.740 4.760 532,734 +0.08(+1.72%)
Sep 27, 2024 4.710 4.780 4.630 4.679 136,542 -0.03(-0.65%)
Sep 26, 2024 4.800 4.850 4.700 4.710 250,687 -0.05(-1.05%)
Sep 25, 2024 4.750 4.840 4.750 4.760 109,958 -0.06(-1.24%)
Sep 24, 2024 4.880 4.890 4.810 4.820 162,007 +0.02(+0.42%)
Sep 23, 2024 4.810 4.810 4.770 4.800 195,660 +0.04(+0.80%)
Sep 20, 2024 4.840 4.840 4.680 4.762 188,593 -0.02(-0.38%)
Sep 19, 2024 4.660 4.810 4.660 4.780 207,222 +0.09(+1.92%)
Sep 18, 2024 4.720 4.760 4.680 4.690 103,546 +0.02(+0.43%)
Sep 17, 2024 4.650 4.795 4.650 4.670 235,210 +0.00(+0.00%)
Sep 16, 2024 4.540 4.680 4.540 4.670 625,943 +0.08(+1.74%)
Sep 13, 2024 4.675 4.676 4.560 4.590 374,720 -0.02(-0.43%)
Sep 12, 2024 4.450 4.780 4.450 4.610 1,210,565 +0.12(+2.67%)
Sep 11, 2024 4.498 4.550 4.400 4.490 676,534 -0.01(-0.22%)
Sep 10, 2024 4.450 4.750 4.450 4.500 786,727 -0.09(-1.96%)
Sep 09, 2024 4.610 4.650 4.560 4.590 764,712 +0.00(+0.11%)
Sep 06, 2024 4.720 4.731 4.540 4.585 213,522 -0.22(-4.68%)
Sep 05, 2024 4.860 4.860 4.750 4.810 228,668 +0.00(+0.00%)
Sep 04, 2024 4.810 4.860 4.700 4.810 171,650 -0.04(-0.82%)
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.