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

Santos Ltd ADR (OP: SSLZY )

5.130 +0.050 (+0.98%)
Streaming Delayed Price Updated: 10:06 AM 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 29, 2020 3.520 3.560 3.520 3.560 3,800 -0.08(-2.20%)
May 28, 2020 3.560 3.640 3.560 3.640 527 +0.07(+1.96%)
May 27, 2020 3.600 3.750 3.570 3.570 13,738 +0.04(+1.13%)
May 26, 2020 3.530 3.530 3.530 3.530 237 +0.23(+6.97%)
May 22, 2020 3.400 3.400 3.300 3.300 4,000 -0.20(-5.71%)
May 21, 2020 3.430 3.530 3.430 3.500 9,365 +0.08(+2.34%)
May 20, 2020 3.280 3.420 3.280 3.420 17,047 +0.15(+4.59%)
May 19, 2020 3.250 3.310 3.250 3.270 9,167 +0.07(+2.19%)
May 18, 2020 3.160 3.250 3.160 3.200 9,370 +0.26(+8.84%)
May 15, 2020 2.940 3.020 2.930 2.940 8,800 -0.10(-3.29%)
May 14, 2020 2.880 3.040 2.880 3.040 9,705 +0.10(+3.40%)
May 13, 2020 3.065 3.065 2.940 2.940 11,803 -0.18(-5.77%)
May 12, 2020 3.120 3.150 3.050 3.120 5,718 +0.01(+0.32%)
May 11, 2020 3.170 3.230 3.110 3.110 20,981 -0.01(-0.32%)
May 08, 2020 3.250 3.250 3.080 3.120 6,400 +0.05(+1.63%)
May 07, 2020 3.070 3.070 3.070 3.070 1,456 -0.02(-0.65%)
May 06, 2020 3.100 3.100 3.030 3.090 54,151 -0.06(-1.90%)
May 05, 2020 3.020 3.195 3.020 3.150 4,218 +0.20(+6.78%)
May 04, 2020 2.840 2.950 2.840 2.950 1,227 +0.12(+4.24%)
May 01, 2020 2.800 2.971 2.800 2.830 15,900 -0.32(-10.16%)
Apr 30, 2020 3.260 3.260 3.070 3.150 8,590 +0.15(+5.09%)
Apr 29, 2020 3.120 3.120 2.970 2.998 22,240 +0.15(+5.18%)
Apr 28, 2020 2.780 2.850 2.730 2.850 18,906 +0.06(+2.33%)
Apr 27, 2020 2.770 2.805 2.700 2.785 22,065 +0.10(+3.53%)
Apr 24, 2020 2.760 2.760 2.690 2.690 2,000 +0.05(+1.99%)
Apr 23, 2020 2.700 2.750 2.620 2.638 15,589 +0.00(+0.09%)
Apr 22, 2020 2.660 2.680 2.590 2.635 85,760 +0.18(+7.55%)
Apr 21, 2020 2.600 2.600 2.390 2.450 10,214 -0.11(-4.48%)
Apr 20, 2020 2.600 2.670 2.500 2.565 52,317 -0.17(-6.04%)
Apr 17, 2020 2.655 2.730 2.580 2.730 192,000 +0.14(+5.41%)
Apr 16, 2020 2.580 2.670 2.580 2.590 23,447 -0.09(-3.36%)
Apr 15, 2020 2.750 2.750 2.650 2.680 9,742 -0.21(-7.27%)
Apr 14, 2020 2.800 2.890 2.800 2.890 5,034 +0.07(+2.48%)
Apr 13, 2020 2.780 3.040 2.780 2.820 10,387 -0.16(-5.37%)
Apr 09, 2020 2.915 2.980 2.840 2.980 8,300 +0.23(+8.36%)
Apr 08, 2020 2.650 2.780 2.650 2.750 22,080 +0.05(+1.85%)
Apr 07, 2020 2.670 2.880 2.670 2.700 28,352 +0.07(+2.66%)
Apr 06, 2020 2.625 2.630 2.550 2.630 17,929 +0.34(+14.85%)
Apr 03, 2020 2.440 2.440 2.240 2.290 833,200 -0.15(-6.15%)
Apr 02, 2020 2.510 2.620 2.290 2.440 7,121 +0.28(+12.97%)
Apr 01, 2020 2.250 2.250 2.160 2.160 6,033 +0.10(+4.85%)
Mar 31, 2020 2.110 2.250 2.000 2.060 73,150 -0.04(-1.90%)
Mar 30, 2020 1.950 2.180 1.950 2.100 23,795 +0.10(+5.00%)
Mar 27, 2020 2.150 2.150 2.000 2.000 17,300 -0.30(-13.04%)
Mar 26, 2020 2.200 2.320 2.200 2.300 29,952 +0.03(+1.32%)
Mar 25, 2020 2.320 2.320 2.120 2.270 30,566 +0.16(+7.58%)
Mar 24, 2020 1.950 2.290 1.950 2.110 9,390 +0.37(+21.26%)
Mar 23, 2020 1.860 1.860 1.620 1.740 17,209 +0.04(+2.20%)
Mar 20, 2020 1.900 1.900 1.670 1.702 28,100 +0.15(+9.84%)
Mar 19, 2020 1.530 1.690 1.530 1.550 24,042 -0.10(-6.06%)
Mar 18, 2020 2.000 2.000 1.610 1.650 8,405 -0.43(-20.68%)
Mar 17, 2020 2.270 2.270 2.080 2.080 9,428 -0.15(-6.85%)
Mar 16, 2020 2.370 2.370 2.150 2.233 44,960 -0.54(-19.39%)
Mar 13, 2020 2.960 2.980 2.680 2.770 48,500 +0.15(+5.73%)
Mar 12, 2020 2.450 2.640 2.450 2.620 11,283 -0.28(-9.66%)
Mar 11, 2020 3.150 3.150 2.900 2.900 8,923 -0.23(-7.20%)
Mar 10, 2020 3.340 3.340 2.950 3.125 121,691 +0.00(+0.16%)
Mar 09, 2020 2.940 3.340 2.940 3.120 7,123 -1.13(-26.63%)
Mar 06, 2020 4.390 4.390 4.250 4.253 4,300 -0.18(-4.01%)
Mar 05, 2020 4.350 4.430 4.350 4.430 1,208 -0.18(-3.80%)
Mar 04, 2020 4.670 4.670 4.560 4.605 24,320 +0.11(+2.39%)
Mar 03, 2020 4.620 4.740 4.470 4.497 10,269 -0.13(-2.86%)
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.