ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sasol Ltd ADR (NY: SSL )

7.960 +0.310 (+4.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 7.520 7.690 7.410 7.650 1,146,787 +0.42(+5.81%)
Aug 20, 2024 7.320 7.365 7.117 7.230 779,758 -0.33(-4.37%)
Aug 19, 2024 7.670 7.750 7.555 7.560 264,343 -0.05(-0.66%)
Aug 16, 2024 7.540 7.640 7.520 7.610 394,155 +0.16(+2.15%)
Aug 15, 2024 7.510 7.560 7.440 7.450 720,801 +0.25(+3.47%)
Aug 14, 2024 7.180 7.290 7.125 7.200 341,327 +0.17(+2.42%)
Aug 13, 2024 7.010 7.080 6.955 7.030 347,402 +0.16(+2.33%)
Aug 12, 2024 7.000 7.060 6.870 6.870 572,716 -0.27(-3.78%)
Aug 09, 2024 7.200 7.220 7.070 7.140 228,491 -0.02(-0.28%)
Aug 08, 2024 7.070 7.180 7.051 7.160 283,333 -0.01(-0.14%)
Aug 07, 2024 7.230 7.350 7.140 7.170 427,360 -0.02(-0.28%)
Aug 06, 2024 7.070 7.210 7.050 7.190 432,546 +0.06(+0.84%)
Aug 05, 2024 7.040 7.210 6.985 7.130 759,188 -0.07(-0.97%)
Aug 02, 2024 7.560 7.560 7.160 7.200 1,032,288 -0.74(-9.32%)
Aug 01, 2024 8.060 8.130 7.870 7.940 531,693 -0.12(-1.49%)
Jul 31, 2024 8.030 8.150 7.980 8.060 407,161 +0.20(+2.54%)
Jul 30, 2024 7.790 7.910 7.730 7.860 326,281 +0.17(+2.21%)
Jul 29, 2024 7.800 7.860 7.635 7.690 417,063 -0.09(-1.16%)
Jul 26, 2024 7.860 7.870 7.700 7.780 493,924 +0.11(+1.43%)
Jul 25, 2024 7.710 7.780 7.650 7.670 606,546 +0.03(+0.39%)
Jul 24, 2024 7.810 7.980 7.630 7.640 816,372 -0.48(-5.91%)
Jul 23, 2024 8.070 8.150 7.980 8.120 616,576 +0.07(+0.87%)
Jul 22, 2024 7.920 8.130 7.770 8.050 1,265,132 +0.74(+10.12%)
Jul 19, 2024 7.350 7.450 7.250 7.310 365,237 +0.00(+0.00%)
Jul 18, 2024 7.490 7.510 7.295 7.310 437,878 -0.06(-0.81%)
Jul 17, 2024 7.440 7.505 7.350 7.370 478,306 -0.11(-1.47%)
Jul 16, 2024 7.330 7.510 7.308 7.480 460,839 +0.19(+2.61%)
Jul 15, 2024 7.270 7.310 7.180 7.290 726,155 -0.34(-4.46%)
Jul 12, 2024 7.690 7.720 7.565 7.630 327,851 -0.02(-0.26%)
Jul 11, 2024 7.640 7.690 7.530 7.650 456,703 +0.03(+0.39%)
Jul 10, 2024 7.730 7.740 7.515 7.620 646,675 -0.22(-2.81%)
Jul 09, 2024 7.900 7.960 7.840 7.840 530,029 -0.12(-1.51%)
Jul 08, 2024 7.920 7.990 7.865 7.960 466,146 +0.09(+1.14%)
Jul 05, 2024 8.040 8.056 7.780 7.870 809,323 -0.08(-1.01%)
Jul 03, 2024 7.770 8.030 7.770 7.950 544,506 +0.49(+6.57%)
Jul 02, 2024 7.580 7.630 7.390 7.460 397,417 -0.20(-2.61%)
Jul 01, 2024 7.760 7.845 7.600 7.660 480,366 +0.05(+0.66%)
Jun 28, 2024 7.650 7.675 7.540 7.610 551,424 +0.24(+3.26%)
Jun 27, 2024 7.370 7.425 7.300 7.370 581,618 -0.16(-2.12%)
Jun 26, 2024 7.500 7.590 7.420 7.530 507,207 -0.08(-1.05%)
Jun 25, 2024 7.690 7.690 7.530 7.610 429,948 -0.20(-2.56%)
Jun 24, 2024 7.740 7.825 7.690 7.810 556,650 +0.17(+2.23%)
Jun 21, 2024 7.690 7.715 7.515 7.640 739,291 -0.05(-0.65%)
Jun 20, 2024 7.500 7.900 7.500 7.690 1,552,623 +0.44(+6.07%)
Jun 18, 2024 6.980 7.275 6.980 7.250 1,026,004 +0.51(+7.57%)
Jun 17, 2024 6.700 6.800 6.655 6.740 523,281 +0.16(+2.43%)
Jun 14, 2024 6.320 6.590 6.290 6.580 703,423 +0.14(+2.17%)
Jun 13, 2024 6.460 6.460 6.360 6.440 467,145 -0.07(-1.08%)
Jun 12, 2024 6.640 6.650 6.480 6.510 419,406 +0.03(+0.46%)
Jun 11, 2024 6.420 6.540 6.310 6.480 657,891 +0.08(+1.25%)
Jun 10, 2024 6.410 6.450 6.380 6.400 257,473 -0.01(-0.16%)
Jun 07, 2024 6.410 6.490 6.385 6.410 423,463 -0.01(-0.16%)
Jun 06, 2024 6.380 6.460 6.375 6.420 460,121 +0.08(+1.26%)
Jun 05, 2024 6.310 6.355 6.240 6.340 549,844 +0.07(+1.12%)
Jun 04, 2024 6.240 6.360 6.215 6.270 963,489 -0.08(-1.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.