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

Sasol Ltd ADR (NY: SSL )

7.220 +0.080 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 02, 2020 4.724 5.005 4.698 4.935 1,371,829 +0.32(+6.84%)
Oct 30, 2020 4.610 4.641 4.461 4.619 2,222,312 +0.42(+10.04%)
Oct 29, 2020 4.118 4.241 3.995 4.197 2,967,636 -0.33(-7.36%)
Oct 28, 2020 4.654 4.698 4.505 4.531 1,930,430 -0.36(-7.36%)
Oct 27, 2020 5.093 5.137 4.873 4.891 1,755,284 -0.51(-9.43%)
Oct 26, 2020 5.602 5.611 5.295 5.400 1,202,295 -0.13(-2.38%)
Oct 23, 2020 5.462 5.593 5.431 5.532 985,087 +0.18(+3.28%)
Oct 22, 2020 5.295 5.365 5.233 5.356 1,175,586 +0.11(+2.18%)
Oct 21, 2020 5.356 5.435 5.242 5.242 1,311,058 +0.06(+1.19%)
Oct 20, 2020 5.269 5.312 5.159 5.181 2,231,765 -0.25(-4.68%)
Oct 19, 2020 5.567 5.655 5.418 5.435 1,042,204 -0.05(-0.96%)
Oct 16, 2020 5.541 5.602 5.488 5.488 1,031,893 -0.16(-2.80%)
Oct 15, 2020 5.488 5.699 5.488 5.646 1,533,619 -0.11(-1.83%)
Oct 14, 2020 6.033 6.057 5.752 5.752 2,816,815 -0.40(-6.43%)
Oct 13, 2020 6.226 6.296 6.072 6.147 1,716,426 -0.28(-4.37%)
Oct 12, 2020 6.498 6.515 6.349 6.428 1,158,072 -0.17(-2.53%)
Oct 09, 2020 6.726 6.726 6.551 6.594 816,882 -0.13(-1.96%)
Oct 08, 2020 6.603 6.744 6.586 6.726 900,900 +0.19(+2.96%)
Oct 07, 2020 6.472 6.568 6.449 6.533 900,143 +0.18(+2.90%)
Oct 06, 2020 6.612 6.674 6.340 6.349 1,318,146 -0.17(-2.56%)
Oct 05, 2020 6.603 6.647 6.498 6.515 1,333,913 -0.22(-3.26%)
Oct 02, 2020 6.270 6.875 6.243 6.735 2,058,548 -0.02(-0.26%)
Oct 01, 2020 6.849 6.875 6.700 6.753 807,201 +0.08(+1.18%)
Sep 30, 2020 6.682 6.805 6.621 6.674 736,033 +0.01(+0.13%)
Sep 29, 2020 6.691 6.779 6.594 6.665 683,880 -0.18(-2.69%)
Sep 28, 2020 6.955 7.007 6.832 6.849 1,015,222 +0.24(+3.59%)
Sep 25, 2020 6.551 6.647 6.454 6.612 861,183 -0.06(-0.92%)
Sep 24, 2020 6.515 6.770 6.305 6.674 1,573,189 +0.08(+1.20%)
Sep 23, 2020 6.867 6.963 6.564 6.594 1,258,600 -0.25(-3.72%)
Sep 22, 2020 6.937 6.972 6.753 6.849 908,378 -0.01(-0.13%)
Sep 21, 2020 6.990 7.060 6.713 6.858 1,954,707 -0.47(-6.47%)
Sep 18, 2020 7.376 7.437 7.271 7.332 1,027,793 -0.14(-1.88%)
Sep 17, 2020 7.244 7.490 7.156 7.473 943,907 +0.09(+1.19%)
Sep 16, 2020 7.113 7.508 7.060 7.385 2,182,317 +0.49(+7.13%)
Sep 15, 2020 6.963 7.016 6.858 6.893 1,632,888 -0.25(-3.44%)
Sep 14, 2020 7.113 7.183 6.990 7.139 1,137,369 -0.09(-1.22%)
Sep 11, 2020 7.271 7.279 7.113 7.227 1,016,633 -0.03(-0.36%)
Sep 10, 2020 7.534 7.543 7.253 7.253 1,413,243 +0.04(+0.49%)
Sep 09, 2020 7.244 7.288 7.156 7.218 1,175,242 -0.08(-1.08%)
Sep 08, 2020 7.534 7.534 7.271 7.297 1,274,166 -0.29(-3.82%)
Sep 04, 2020 7.481 7.587 7.336 7.587 1,908,109 +0.38(+5.24%)
Sep 03, 2020 7.429 7.516 7.095 7.209 1,611,979 -0.25(-3.30%)
Sep 02, 2020 7.481 7.481 7.358 7.455 1,146,111 -0.02(-0.23%)
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.