Sasol Limited (SSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 6.98 | 7.01 | 6.88 | 6.91 | 6.91 | 413,300 |
| 10 Oct 2024 | 6.88 | 7.02 | 6.80 | 7.00 | 7.00 | 979,500 |
| 09 Oct 2024 | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | 1,043,900 |
| 08 Oct 2024 | 7.08 | 7.09 | 6.90 | 6.97 | 6.97 | 586,400 |
| 07 Oct 2024 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | 333,700 |
| 04 Oct 2024 | 7.25 | 7.34 | 7.23 | 7.28 | 7.28 | 553,400 |
| 03 Oct 2024 | 7.13 | 7.27 | 7.05 | 7.23 | 7.23 | 784,000 |
| 02 Oct 2024 | 6.96 | 7.04 | 6.91 | 6.96 | 6.96 | 823,400 |
| 01 Oct 2024 | 6.71 | 6.89 | 6.68 | 6.79 | 6.79 | 834,700 |
| 30 Sept 2024 | 6.82 | 6.83 | 6.69 | 6.76 | 6.76 | 481,500 |
| 27 Sept 2024 | 6.73 | 6.87 | 6.69 | 6.77 | 6.77 | 1,171,900 |
| 26 Sept 2024 | 6.68 | 6.80 | 6.64 | 6.72 | 6.72 | 1,973,100 |
| 25 Sept 2024 | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | 471,400 |
| 24 Sept 2024 | 7.25 | 7.33 | 7.17 | 7.24 | 7.24 | 835,400 |
| 23 Sept 2024 | 7.08 | 7.18 | 7.03 | 7.07 | 7.07 | 538,500 |
| 20 Sept 2024 | 6.91 | 6.93 | 6.79 | 6.85 | 6.85 | 729,700 |
| 19 Sept 2024 | 7.23 | 7.29 | 7.16 | 7.19 | 7.19 | 435,500 |
| 18 Sept 2024 | 7.13 | 7.23 | 6.98 | 7.06 | 7.06 | 475,500 |
| 17 Sept 2024 | 7.12 | 7.20 | 7.10 | 7.16 | 7.16 | 412,600 |
| 16 Sept 2024 | 7.00 | 7.13 | 6.99 | 7.12 | 7.12 | 495,500 |
| 13 Sept 2024 | 7.00 | 7.05 | 6.87 | 6.91 | 6.91 | 801,400 |
| 12 Sept 2024 | 6.63 | 6.76 | 6.60 | 6.67 | 6.67 | 844,200 |
| 11 Sept 2024 | 6.72 | 6.72 | 6.55 | 6.63 | 6.63 | 984,200 |
| 10 Sept 2024 | 7.00 | 7.00 | 6.72 | 6.80 | 6.80 | 1,190,500 |
| 09 Sept 2024 | 7.14 | 7.15 | 6.92 | 7.00 | 7.00 | 984,400 |
| 06 Sept 2024 | 7.33 | 7.34 | 7.10 | 7.17 | 7.17 | 446,400 |
| 05 Sept 2024 | 7.35 | 7.40 | 7.19 | 7.28 | 7.28 | 679,900 |
| 04 Sept 2024 | 7.15 | 7.29 | 7.00 | 7.04 | 7.04 | 897,300 |
| 03 Sept 2024 | 7.40 | 7.40 | 6.99 | 7.04 | 7.04 | 976,900 |
| 30 Aug 2024 | 7.84 | 7.84 | 7.45 | 7.61 | 7.61 | 1,026,400 |
| 29 Aug 2024 | 8.07 | 8.12 | 8.04 | 8.07 | 8.07 | 231,100 |
| 28 Aug 2024 | 7.97 | 8.08 | 7.91 | 7.95 | 7.95 | 301,700 |
| 27 Aug 2024 | 8.26 | 8.31 | 8.11 | 8.12 | 8.12 | 389,300 |
| 26 Aug 2024 | 8.31 | 8.40 | 8.28 | 8.31 | 8.31 | 360,800 |
| 23 Aug 2024 | 8.01 | 8.38 | 8.01 | 8.38 | 8.38 | 1,018,900 |
| 22 Aug 2024 | 7.97 | 8.08 | 7.93 | 7.96 | 7.96 | 1,236,900 |
| 21 Aug 2024 | 7.52 | 7.69 | 7.41 | 7.65 | 7.65 | 877,400 |
| 20 Aug 2024 | 7.32 | 7.37 | 7.12 | 7.23 | 7.23 | 779,800 |
| 19 Aug 2024 | 7.67 | 7.75 | 7.56 | 7.56 | 7.56 | 264,200 |
| 16 Aug 2024 | 7.54 | 7.64 | 7.52 | 7.61 | 7.61 | 394,100 |
| 15 Aug 2024 | 7.51 | 7.56 | 7.44 | 7.45 | 7.45 | 720,800 |
| 14 Aug 2024 | 7.18 | 7.29 | 7.13 | 7.20 | 7.20 | 341,300 |
| 13 Aug 2024 | 7.01 | 7.08 | 6.96 | 7.03 | 7.03 | 347,400 |
| 12 Aug 2024 | 7.00 | 7.06 | 6.87 | 6.87 | 6.87 | 572,700 |
| 09 Aug 2024 | 7.20 | 7.22 | 7.07 | 7.14 | 7.14 | 228,500 |
| 08 Aug 2024 | 7.07 | 7.18 | 7.05 | 7.16 | 7.16 | 283,200 |
| 07 Aug 2024 | 7.23 | 7.35 | 7.14 | 7.17 | 7.17 | 427,300 |
| 06 Aug 2024 | 7.07 | 7.21 | 7.05 | 7.19 | 7.19 | 432,500 |
| 05 Aug 2024 | 7.04 | 7.21 | 6.99 | 7.13 | 7.13 | 759,200 |
| 02 Aug 2024 | 7.56 | 7.56 | 7.16 | 7.20 | 7.20 | 1,032,200 |
| 01 Aug 2024 | 8.06 | 8.13 | 7.87 | 7.94 | 7.94 | 531,700 |
| 31 July 2024 | 8.03 | 8.15 | 7.98 | 8.06 | 8.06 | 407,200 |
| 30 July 2024 | 7.79 | 7.91 | 7.73 | 7.86 | 7.86 | 326,300 |
| 29 July 2024 | 7.80 | 7.86 | 7.64 | 7.69 | 7.69 | 417,100 |
| 26 July 2024 | 7.86 | 7.87 | 7.70 | 7.78 | 7.78 | 493,900 |
| 25 July 2024 | 7.71 | 7.78 | 7.65 | 7.67 | 7.67 | 606,500 |
| 24 July 2024 | 7.81 | 7.98 | 7.63 | 7.64 | 7.64 | 816,200 |
| 23 July 2024 | 8.07 | 8.15 | 7.98 | 8.12 | 8.12 | 616,600 |
| 22 July 2024 | 7.92 | 8.13 | 7.77 | 8.05 | 8.05 | 1,265,100 |
| 19 July 2024 | 7.35 | 7.45 | 7.25 | 7.31 | 7.31 | 365,200 |
| 18 July 2024 | 7.49 | 7.51 | 7.30 | 7.31 | 7.31 | 437,900 |
| 17 July 2024 | 7.44 | 7.51 | 7.35 | 7.37 | 7.37 | 478,300 |
| 16 July 2024 | 7.33 | 7.51 | 7.31 | 7.48 | 7.48 | 460,800 |
| 15 July 2024 | 7.27 | 7.31 | 7.18 | 7.29 | 7.29 | 726,200 |
| 12 July 2024 | 7.69 | 7.72 | 7.57 | 7.63 | 7.63 | 327,800 |
| 11 July 2024 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | 456,700 |
| 10 July 2024 | 7.73 | 7.74 | 7.52 | 7.62 | 7.62 | 646,800 |
| 09 July 2024 | 7.90 | 7.96 | 7.84 | 7.84 | 7.84 | 530,000 |
| 08 July 2024 | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | 466,100 |
| 05 July 2024 | 8.04 | 8.06 | 7.78 | 7.87 | 7.87 | 809,300 |
| 03 July 2024 | 7.77 | 8.03 | 7.77 | 7.95 | 7.95 | 544,500 |
| 02 July 2024 | 7.58 | 7.63 | 7.39 | 7.46 | 7.46 | 397,400 |
| 01 July 2024 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | 480,400 |
| 28 June 2024 | 7.65 | 7.68 | 7.54 | 7.61 | 7.61 | 551,400 |
| 27 June 2024 | 7.37 | 7.43 | 7.30 | 7.37 | 7.37 | 581,600 |
| 26 June 2024 | 7.50 | 7.59 | 7.42 | 7.53 | 7.53 | 507,900 |
| 25 June 2024 | 7.69 | 7.69 | 7.53 | 7.61 | 7.61 | 430,000 |
| 24 June 2024 | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | 557,000 |
| 21 June 2024 | 7.69 | 7.72 | 7.52 | 7.64 | 7.64 | 739,300 |
| 20 June 2024 | 7.50 | 7.90 | 7.50 | 7.69 | 7.69 | 1,553,700 |
| 18 June 2024 | 6.98 | 7.28 | 6.98 | 7.25 | 7.25 | 1,026,000 |
| 17 June 2024 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 523,300 |
| 14 June 2024 | 6.32 | 6.59 | 6.29 | 6.58 | 6.58 | 703,400 |
| 13 June 2024 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | 467,100 |
| 12 June 2024 | 6.64 | 6.65 | 6.48 | 6.51 | 6.51 | 419,400 |
| 11 June 2024 | 6.42 | 6.54 | 6.31 | 6.48 | 6.48 | 657,900 |
| 10 June 2024 | 6.41 | 6.45 | 6.38 | 6.40 | 6.40 | 257,500 |
| 07 June 2024 | 6.41 | 6.49 | 6.39 | 6.41 | 6.41 | 423,400 |
| 06 June 2024 | 6.38 | 6.46 | 6.38 | 6.42 | 6.42 | 460,100 |
| 05 June 2024 | 6.31 | 6.36 | 6.24 | 6.34 | 6.34 | 549,800 |
| 04 June 2024 | 6.24 | 6.36 | 6.22 | 6.27 | 6.27 | 963,500 |
| 03 June 2024 | 6.48 | 6.54 | 6.27 | 6.35 | 6.35 | 1,737,900 |
| 31 May 2024 | 6.71 | 6.85 | 6.65 | 6.82 | 6.82 | 1,125,500 |
| 30 May 2024 | 6.89 | 6.92 | 6.67 | 6.89 | 6.89 | 1,283,000 |
| 29 May 2024 | 7.01 | 7.06 | 6.92 | 6.95 | 6.95 | 510,200 |
| 28 May 2024 | 6.91 | 7.07 | 6.87 | 6.99 | 6.99 | 790,900 |
| 24 May 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 272,300 |
| 23 May 2024 | 7.29 | 7.29 | 7.05 | 7.14 | 7.14 | 641,000 |
| 22 May 2024 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 589,600 |
| 21 May 2024 | 7.38 | 7.61 | 7.35 | 7.58 | 7.58 | 740,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.