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

Santos Ltd ADR (OP: SSLZY )

4.886 +0.126 (+2.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 4.890 5.100 4.850 4.850 92,449 -0.39(-7.44%)
Aug 30, 2024 5.250 5.260 5.100 5.240 58,588 +0.06(+1.16%)
Aug 29, 2024 5.130 5.450 5.130 5.180 46,685 -0.27(-4.95%)
Aug 28, 2024 5.330 5.480 5.330 5.450 68,360 +0.07(+1.30%)
Aug 27, 2024 5.200 5.590 5.200 5.380 47,544 -0.01(-0.19%)
Aug 26, 2024 5.285 5.450 5.160 5.390 56,159 +0.01(+0.19%)
Aug 23, 2024 5.085 5.390 5.040 5.380 71,122 +0.35(+6.96%)
Aug 22, 2024 5.130 5.170 5.030 5.030 84,942 -0.11(-2.14%)
Aug 21, 2024 4.930 5.224 4.930 5.140 57,498 -0.25(-4.64%)
Aug 20, 2024 5.260 5.400 5.150 5.390 161,611 +0.04(+0.75%)
Aug 19, 2024 5.190 5.350 5.020 5.350 92,412 +0.09(+1.71%)
Aug 16, 2024 5.230 5.350 5.150 5.260 53,548 +0.09(+1.74%)
Aug 15, 2024 5.145 5.170 5.120 5.170 103,961 +0.06(+1.17%)
Aug 14, 2024 5.170 5.170 5.110 5.110 86,267 -0.06(-1.16%)
Aug 13, 2024 5.300 5.300 5.000 5.170 177,801 +0.10(+1.97%)
Aug 12, 2024 5.025 5.220 4.830 5.070 135,542 -0.07(-1.36%)
Aug 09, 2024 5.110 5.140 5.020 5.140 290,582 -0.04(-0.77%)
Aug 08, 2024 4.810 5.180 4.810 5.180 230,988 +0.05(+0.97%)
Aug 07, 2024 4.870 5.130 4.870 5.130 302,081 +0.09(+1.85%)
Aug 06, 2024 4.960 5.050 4.730 5.037 625,853 +0.15(+3.11%)
Aug 05, 2024 5.010 5.010 4.860 4.885 110,667 -0.15(-2.88%)
Aug 02, 2024 5.140 5.200 5.030 5.030 70,324 -0.12(-2.33%)
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.