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

Sasol Ltd ADR (NY: SSL )

7.140 -0.210 (-2.86%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 29, 2021 9.668 9.694 8.882 9.167 1,827,480 +0.40(+4.61%)
Jan 28, 2021 8.728 8.834 8.588 8.763 898,378 +0.11(+1.22%)
Jan 27, 2021 8.597 8.957 8.491 8.658 1,193,146 -0.01(-0.10%)
Jan 26, 2021 8.816 8.886 8.658 8.667 1,100,576 -0.32(-3.61%)
Jan 25, 2021 9.150 9.167 8.684 8.992 1,488,293 -0.38(-4.03%)
Jan 22, 2021 9.343 9.396 9.145 9.369 1,067,539 -0.11(-1.20%)
Jan 21, 2021 9.720 9.764 9.387 9.483 974,136 -0.31(-3.14%)
Jan 20, 2021 10.02 10.05 9.598 9.791 1,644,350 -0.18(-1.76%)
Jan 19, 2021 10.05 10.12 9.843 9.966 1,201,214 +0.54(+5.78%)
Jan 15, 2021 9.870 9.915 9.334 9.422 1,869,844 -0.71(-7.02%)
Jan 14, 2021 9.843 10.19 9.712 10.13 1,143,619 +0.45(+4.62%)
Jan 13, 2021 9.843 9.914 9.580 9.685 1,405,708 -0.13(-1.34%)
Jan 12, 2021 9.501 9.826 9.475 9.817 1,227,672 +0.42(+4.49%)
Jan 11, 2021 9.387 9.475 9.255 9.396 1,009,825 -0.01(-0.09%)
Jan 08, 2021 9.738 9.773 9.159 9.404 1,795,820 +0.46(+5.10%)
Jan 07, 2021 9.018 9.167 8.904 8.948 1,178,561 +0.40(+4.73%)
Jan 06, 2021 8.201 8.614 8.193 8.544 1,889,127 +0.61(+7.75%)
Jan 05, 2021 7.631 8.078 7.587 7.929 1,639,446 +0.23(+2.96%)
Jan 04, 2021 7.920 7.991 7.604 7.701 1,269,282 -0.08(-1.02%)
Dec 31, 2020 7.780 7.780 7.780 910,147 -0.18(-2.32%)
Dec 30, 2020 7.850 7.982 7.815 7.964 910,147 +0.26(+3.42%)
Dec 29, 2020 7.929 7.929 7.631 7.701 917,909 +0.04(+0.46%)
Dec 28, 2020 7.815 7.912 7.631 7.666 699,645 +0.05(+0.69%)
Dec 24, 2020 7.771 7.815 7.534 7.613 472,158 -0.08(-1.03%)
Dec 23, 2020 7.552 7.850 7.543 7.692 1,024,425 +0.38(+5.16%)
Dec 22, 2020 7.508 7.543 7.306 7.315 933,852 -0.50(-6.40%)
Dec 21, 2020 7.718 7.859 7.675 7.815 1,172,937 -0.31(-3.78%)
Dec 18, 2020 8.245 8.324 8.008 8.122 792,511 -0.31(-3.65%)
Dec 17, 2020 8.298 8.518 8.245 8.430 1,264,080 +0.38(+4.69%)
Dec 16, 2020 8.078 8.087 7.964 8.052 628,646 -0.04(-0.54%)
Dec 15, 2020 7.894 8.131 7.701 8.096 772,513 +0.47(+6.10%)
Dec 14, 2020 7.885 7.915 7.567 7.631 972,002 -0.30(-3.77%)
Dec 11, 2020 8.158 8.166 7.815 7.929 1,211,145 -0.16(-1.95%)
Dec 10, 2020 7.903 8.175 7.903 8.087 930,681 +0.21(+2.68%)
Dec 09, 2020 8.052 8.228 7.710 7.877 1,622,962 +0.04(+0.45%)
Dec 08, 2020 7.666 7.938 7.648 7.841 1,294,907 +0.20(+2.64%)
Dec 07, 2020 7.797 7.797 7.587 7.639 1,168,096 -0.21(-2.68%)
Dec 04, 2020 7.631 7.859 7.622 7.850 971,080 +0.43(+5.80%)
Dec 03, 2020 7.367 7.578 7.297 7.420 1,269,375 +0.29(+4.06%)
Dec 02, 2020 6.937 7.262 6.840 7.130 1,333,356 +0.47(+6.98%)
Dec 01, 2020 6.700 6.814 6.665 6.665 734,801 +0.11(+1.74%)
Nov 30, 2020 6.893 6.902 6.524 6.551 1,680,091 -0.93(-12.44%)
Nov 27, 2020 7.552 7.657 7.350 7.481 800,141 -0.05(-0.70%)
Nov 25, 2020 7.727 7.789 7.473 7.534 1,511,910 -0.04(-0.58%)
Nov 24, 2020 7.376 7.666 7.350 7.578 2,097,702 +0.74(+10.78%)
Nov 23, 2020 6.498 6.867 6.498 6.840 1,276,443 +0.41(+6.42%)
Nov 20, 2020 6.507 6.524 6.357 6.428 646,627 -0.17(-2.53%)
Nov 19, 2020 6.524 6.638 6.428 6.594 918,764 +0.06(+0.94%)
Nov 18, 2020 6.674 6.805 6.524 6.533 977,873 -0.04(-0.67%)
Nov 17, 2020 6.375 6.621 6.357 6.577 1,088,266 +0.22(+3.45%)
Nov 16, 2020 6.252 6.366 6.191 6.357 1,371,969 +0.38(+6.31%)
Nov 13, 2020 5.857 6.024 5.839 5.980 816,313 +0.28(+4.93%)
Nov 12, 2020 5.787 5.936 5.637 5.699 999,332 -0.27(-4.56%)
Nov 11, 2020 6.050 6.076 5.892 5.971 1,009,589 -0.23(-3.68%)
Nov 10, 2020 6.296 6.305 6.059 6.199 1,514,791 -0.20(-3.15%)
Nov 09, 2020 6.287 6.533 6.085 6.401 4,247,809 +1.37(+27.23%)
Nov 06, 2020 5.102 5.146 4.979 5.031 1,103,412 -0.32(-5.91%)
Nov 05, 2020 5.295 5.435 5.277 5.348 1,114,184 +0.00(+0.00%)
Nov 04, 2020 5.514 5.514 5.198 5.348 1,613,512 -0.01(-0.16%)
Nov 03, 2020 5.523 5.550 5.269 5.356 1,733,352 +0.42(+8.54%)
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.