Santos Limited (SSLZY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.9900 | 4.9900 | 4.9400 | 4.9700 | 4.9700 | 75,310 |
| 02 May 2024 | 4.9000 | 4.9500 | 4.8500 | 4.9300 | 4.9300 | 105,300 |
| 01 May 2024 | 4.9000 | 4.9200 | 4.8300 | 4.8800 | 4.8800 | 62,300 |
| 30 Apr 2024 | 4.9800 | 5.0000 | 4.9100 | 4.9200 | 4.9200 | 124,700 |
| 29 Apr 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 125,000 |
| 26 Apr 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0400 | 5.0400 | 100,800 |
| 25 Apr 2024 | 4.9300 | 5.0000 | 4.9300 | 5.0000 | 5.0000 | 167,300 |
| 24 Apr 2024 | 4.8400 | 5.0400 | 4.8400 | 5.0300 | 5.0300 | 107,200 |
| 23 Apr 2024 | 4.7800 | 5.0400 | 4.7800 | 5.0200 | 5.0200 | 111,900 |
| 22 Apr 2024 | 5.0800 | 5.0800 | 4.9600 | 5.0300 | 5.0300 | 77,600 |
| 19 Apr 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0700 | 5.0700 | 65,300 |
| 18 Apr 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9200 | 4.9200 | 120,300 |
| 17 Apr 2024 | 5.0000 | 5.0200 | 4.9200 | 4.9700 | 4.9700 | 160,300 |
| 16 Apr 2024 | 4.9600 | 4.9600 | 4.8700 | 4.9400 | 4.9400 | 223,100 |
| 15 Apr 2024 | 5.0100 | 5.1500 | 5.0100 | 5.0700 | 5.0700 | 268,700 |
| 12 Apr 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0000 | 5.0000 | 70,400 |
| 11 Apr 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0900 | 5.0900 | 132,500 |
| 10 Apr 2024 | 4.9900 | 5.0100 | 4.9400 | 4.9500 | 4.9500 | 65,500 |
| 09 Apr 2024 | 5.1000 | 5.1100 | 5.0200 | 5.0500 | 5.0500 | 72,500 |
| 08 Apr 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1900 | 5.1900 | 75,300 |
| 05 Apr 2024 | 5.2100 | 5.2200 | 5.1700 | 5.2100 | 5.2100 | 69,900 |
| 04 Apr 2024 | 5.1200 | 5.1700 | 5.1000 | 5.1000 | 5.1000 | 75,700 |
| 03 Apr 2024 | 4.9800 | 5.1100 | 4.9800 | 5.0900 | 5.0900 | 626,400 |
| 02 Apr 2024 | 5.1900 | 5.1900 | 5.0300 | 5.0800 | 5.0800 | 82,000 |
| 01 Apr 2024 | 4.8300 | 5.2100 | 4.8300 | 5.0200 | 5.0200 | 147,800 |
| 28 Mar 2024 | 5.1300 | 5.1300 | 5.0100 | 5.0100 | 5.0100 | 82,000 |
| 27 Mar 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0100 | 5.0100 | 102,100 |
| 26 Mar 2024 | 4.9500 | 4.9900 | 4.8800 | 4.8900 | 4.8900 | 207,600 |
| 25 Mar 2024 | 4.7600 | 5.0000 | 4.7600 | 4.9300 | 4.9300 | 159,900 |
| 22 Mar 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8700 | 4.8700 | 93,900 |
| 21 Mar 2024 | 4.9100 | 4.9100 | 4.8500 | 4.9100 | 4.9100 | 84,000 |
| 20 Mar 2024 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 100,100 |
| 19 Mar 2024 | 4.9900 | 4.9900 | 4.8200 | 4.8400 | 4.8400 | 170,700 |
| 18 Mar 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 142,100 |
| 15 Mar 2024 | 4.7800 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 184,600 |
| 14 Mar 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 247,400 |
| 13 Mar 2024 | 4.9000 | 4.9000 | 4.6900 | 4.7100 | 4.7100 | 96,300 |
| 12 Mar 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6300 | 4.6300 | 132,000 |
| 11 Mar 2024 | 4.9100 | 4.9100 | 4.6200 | 4.6900 | 4.6900 | 187,000 |
| 08 Mar 2024 | 4.7900 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 119,600 |
| 07 Mar 2024 | 4.8700 | 4.8700 | 4.7500 | 4.7900 | 4.7900 | 233,200 |
| 06 Mar 2024 | 4.6800 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 248,100 |
| 05 Mar 2024 | 4.7200 | 4.7500 | 4.6600 | 4.6700 | 4.6700 | 168,000 |
| 04 Mar 2024 | 4.9100 | 4.9100 | 4.5500 | 4.6800 | 4.6800 | 160,100 |
| 01 Mar 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 158,800 |
| 01 Mar 2024 | 0.175 Dividend | |||||
| 29 Feb 2024 | 4.8100 | 4.8100 | 4.6700 | 4.7300 | 4.5550 | 310,600 |
| 28 Feb 2024 | 4.7900 | 4.8200 | 4.7000 | 4.8100 | 4.6320 | 121,900 |
| 27 Feb 2024 | 4.7700 | 4.8000 | 4.6100 | 4.6900 | 4.5165 | 182,500 |
| 26 Feb 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6900 | 4.5165 | 194,000 |
| 23 Feb 2024 | 4.8500 | 4.9000 | 4.7300 | 4.8100 | 4.6320 | 280,600 |
| 22 Feb 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8000 | 4.6224 | 120,300 |
| 21 Feb 2024 | 4.9900 | 4.9900 | 4.8100 | 4.9000 | 4.7187 | 188,000 |
| 20 Feb 2024 | 5.0400 | 5.0400 | 4.7900 | 4.8600 | 4.6802 | 231,000 |
| 16 Feb 2024 | 4.7500 | 4.9900 | 4.7500 | 4.8700 | 4.6898 | 113,900 |
| 15 Feb 2024 | 4.9100 | 4.9400 | 4.8500 | 4.9000 | 4.7187 | 165,200 |
| 14 Feb 2024 | 4.8500 | 4.8700 | 4.8000 | 4.8000 | 4.6224 | 174,000 |
| 13 Feb 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7800 | 4.6032 | 139,700 |
| 12 Feb 2024 | 4.7700 | 4.8500 | 4.7600 | 4.8000 | 4.6224 | 150,500 |
| 09 Feb 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8200 | 4.6417 | 156,100 |
| 08 Feb 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.6802 | 126,600 |
| 07 Feb 2024 | 4.8800 | 4.9000 | 4.8400 | 4.9000 | 4.7187 | 95,700 |
| 06 Feb 2024 | 5.1700 | 5.2300 | 5.1300 | 5.2200 | 5.0269 | 155,600 |
| 05 Feb 2024 | 5.0100 | 5.1200 | 5.0100 | 5.1200 | 4.9306 | 165,500 |
| 02 Feb 2024 | 5.1100 | 5.1400 | 5.0900 | 5.0900 | 4.9017 | 97,100 |
| 01 Feb 2024 | 5.1300 | 5.1600 | 5.0300 | 5.0500 | 4.8632 | 93,000 |
| 31 Jan 2024 | 5.2000 | 5.2200 | 5.0900 | 5.1000 | 4.9113 | 67,600 |
| 30 Jan 2024 | 5.1600 | 5.2000 | 5.1300 | 5.2000 | 5.0076 | 55,800 |
| 29 Jan 2024 | 5.1700 | 5.2000 | 5.1300 | 5.2000 | 5.0076 | 93,600 |
| 26 Jan 2024 | 5.1800 | 5.1900 | 5.0500 | 5.1900 | 4.9980 | 97,700 |
| 25 Jan 2024 | 5.0900 | 5.2300 | 5.0700 | 5.2300 | 5.0365 | 148,800 |
| 24 Jan 2024 | 5.0200 | 5.1300 | 5.0200 | 5.0700 | 4.8824 | 118,700 |
| 23 Jan 2024 | 5.0000 | 5.1400 | 5.0000 | 5.1400 | 4.9498 | 135,000 |
| 22 Jan 2024 | 5.1000 | 5.1200 | 5.0700 | 5.0800 | 4.8921 | 273,800 |
| 19 Jan 2024 | 5.0500 | 5.0800 | 5.0200 | 5.0500 | 4.8632 | 128,500 |
| 18 Jan 2024 | 5.0000 | 5.0500 | 4.9700 | 5.0500 | 4.8632 | 233,500 |
| 17 Jan 2024 | 4.9800 | 5.0500 | 4.9600 | 5.0000 | 4.8150 | 375,800 |
| 16 Jan 2024 | 5.0800 | 5.1500 | 5.0800 | 5.0900 | 4.9017 | 161,200 |
| 12 Jan 2024 | 5.0600 | 5.1300 | 5.0500 | 5.0700 | 4.8824 | 122,700 |
| 11 Jan 2024 | 5.0400 | 5.0500 | 4.9800 | 5.0300 | 4.8439 | 242,400 |
| 10 Jan 2024 | 5.0200 | 5.0800 | 5.0200 | 5.0500 | 4.8632 | 100,800 |
| 09 Jan 2024 | 5.1000 | 5.1200 | 5.0700 | 5.0700 | 4.8824 | 149,100 |
| 08 Jan 2024 | 5.0500 | 5.1200 | 5.0500 | 5.0900 | 4.9017 | 231,800 |
| 05 Jan 2024 | 5.0800 | 5.2100 | 5.0800 | 5.1700 | 4.9787 | 130,100 |
| 04 Jan 2024 | 5.2100 | 5.2400 | 5.1100 | 5.1700 | 4.9787 | 284,100 |
| 03 Jan 2024 | 5.1800 | 5.1900 | 5.1000 | 5.1700 | 4.9787 | 178,700 |
| 02 Jan 2024 | 5.1800 | 5.2600 | 5.1700 | 5.1800 | 4.9884 | 184,900 |
| 29 Dec 2023 | 5.2400 | 5.2400 | 5.1600 | 5.1800 | 4.9884 | 134,300 |
| 28 Dec 2023 | 5.1400 | 5.2600 | 5.1400 | 5.1900 | 4.9980 | 77,600 |
| 27 Dec 2023 | 5.2900 | 5.3300 | 5.2300 | 5.2700 | 5.0750 | 137,400 |
| 26 Dec 2023 | 5.0500 | 5.3500 | 5.0500 | 5.3400 | 5.1424 | 128,500 |
| 22 Dec 2023 | 5.1700 | 5.1900 | 5.1300 | 5.1800 | 4.9884 | 114,800 |
| 21 Dec 2023 | 5.0000 | 5.1900 | 5.0000 | 5.1800 | 4.9884 | 344,600 |
| 20 Dec 2023 | 5.1500 | 5.1800 | 5.0500 | 5.1000 | 4.9113 | 90,800 |
| 19 Dec 2023 | 5.1300 | 5.1800 | 5.1100 | 5.1700 | 4.9787 | 84,400 |
| 18 Dec 2023 | 5.1000 | 5.1500 | 5.0700 | 5.0900 | 4.9017 | 241,100 |
| 15 Dec 2023 | 5.1100 | 5.1700 | 5.0900 | 5.1400 | 4.9498 | 133,800 |
| 14 Dec 2023 | 4.9200 | 5.1100 | 4.9200 | 5.0600 | 4.8728 | 192,100 |
| 13 Dec 2023 | 4.7700 | 4.8800 | 4.7500 | 4.8800 | 4.6995 | 192,300 |
| 12 Dec 2023 | 4.7200 | 4.7200 | 4.6700 | 4.7000 | 4.5261 | 182,900 |
| *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.