Sasol Ltd ADR (NY: SSL )

6.825 -0.365 (-5.08%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.79 28.79 28.79 0 +0.49(+1.72%)
Dec 28, 2017 28.56 28.68 28.25 28.31 305,886 +0.20(+0.72%)
Dec 27, 2017 28.09 28.41 27.99 28.10 368,618 +0.41(+1.49%)
Dec 26, 2017 27.19 27.72 27.13 27.69 171,424 +0.40(+1.48%)
Dec 22, 2017 27.22 27.55 27.18 27.29 153,514 +0.05(+0.19%)
Dec 21, 2017 26.90 27.41 26.88 27.24 253,194 +0.38(+1.41%)
Dec 20, 2017 26.88 26.97 26.82 26.86 232,954 +0.44(+1.66%)
Dec 19, 2017 26.44 26.60 26.22 26.42 359,485 -1.14(-4.15%)
Dec 18, 2017 28.07 28.16 27.42 27.56 658,932 +0.27(+0.99%)
Dec 15, 2017 27.00 27.38 26.96 27.30 468,126 +1.14(+4.38%)
Dec 14, 2017 26.33 26.39 26.15 26.15 494,697 -0.49(-1.83%)
Dec 13, 2017 26.43 26.71 26.43 26.64 526,745 +0.46(+1.77%)
Dec 12, 2017 26.18 26.33 26.10 26.18 178,191 -0.01(-0.03%)
Dec 11, 2017 26.02 26.34 26.00 26.18 150,993 +0.26(+1.01%)
Dec 08, 2017 25.79 26.02 25.70 25.92 119,260 +0.12(+0.46%)
Dec 07, 2017 25.67 25.95 25.56 25.81 196,246 +0.06(+0.23%)
Dec 06, 2017 25.89 25.96 25.70 25.75 227,728 -0.47(-1.80%)
Dec 05, 2017 26.06 26.27 25.82 26.22 210,216 -0.21(-0.80%)
Dec 04, 2017 26.29 26.53 26.29 26.43 271,964 -0.22(-0.82%)
Dec 01, 2017 26.33 26.69 26.26 26.65 380,594 +0.14(+0.54%)
Nov 30, 2017 26.64 26.77 26.35 26.50 230,631 +0.49(+1.88%)
Nov 29, 2017 26.09 26.18 25.95 26.02 188,098 -0.02(-0.06%)
Nov 28, 2017 25.97 26.17 25.92 26.03 270,114 +0.19(+0.72%)
Nov 27, 2017 26.00 26.04 25.85 25.85 208,564 -0.08(-0.29%)
Nov 24, 2017 25.70 26.00 25.70 25.92 173,693 -0.35(-1.35%)
Nov 22, 2017 26.48 26.68 26.24 26.28 332,461 +0.67(+2.63%)
Nov 21, 2017 25.46 25.75 25.46 25.60 174,676 +0.45(+1.81%)
Nov 20, 2017 25.19 25.24 24.94 25.15 226,554 -0.51(-2.00%)
Nov 17, 2017 25.66 25.87 25.58 25.66 311,277 +0.43(+1.70%)
Nov 16, 2017 25.23 25.27 25.02 25.23 224,948 +0.19(+0.74%)
Nov 15, 2017 25.03 25.15 24.71 25.05 273,604 -0.24(-0.93%)
Nov 14, 2017 25.59 25.66 25.27 25.28 183,186 -0.26(-1.02%)
Nov 13, 2017 25.54 25.76 25.53 25.54 111,791 -0.23(-0.88%)
Nov 10, 2017 25.95 26.01 25.71 25.77 143,092 -0.03(-0.13%)
Nov 09, 2017 25.65 25.84 25.65 25.81 117,612 +0.15(+0.59%)
Nov 08, 2017 25.70 25.77 25.58 25.65 104,449 +0.03(+0.13%)
Nov 07, 2017 25.94 26.05 25.58 25.62 123,341 +0.05(+0.20%)
Nov 06, 2017 25.17 25.57 25.08 25.57 191,731 +0.40(+1.61%)
Nov 03, 2017 25.17 25.25 25.04 25.17 180,898 +0.20(+0.81%)
Nov 02, 2017 25.01 25.26 24.85 24.96 238,038 -0.13(-0.50%)
Nov 01, 2017 25.22 25.25 25.07 25.09 313,074 +0.59(+2.40%)
Oct 31, 2017 24.30 24.59 24.29 24.50 173,477 +0.22(+0.90%)
Oct 30, 2017 24.17 24.43 24.17 24.28 320,915 +0.09(+0.38%)
Oct 27, 2017 23.97 24.21 23.83 24.19 169,551 -0.18(-0.73%)
Oct 26, 2017 24.48 24.72 24.37 24.37 263,457 +0.23(+0.94%)
Oct 25, 2017 24.06 24.22 23.97 24.14 195,204 +0.03(+0.10%)
Oct 24, 2017 24.11 24.21 24.03 24.11 213,731 +0.00(+0.00%)
Oct 23, 2017 24.02 24.22 24.01 24.11 215,752 -0.18(-0.73%)
Oct 20, 2017 24.24 24.39 24.17 24.29 203,275 -0.05(-0.21%)
Oct 19, 2017 24.09 24.44 24.08 24.34 175,782 -0.04(-0.17%)
Oct 18, 2017 24.41 24.48 24.30 24.38 226,658 -0.13(-0.55%)
Oct 17, 2017 24.53 24.58 24.32 24.52 254,463 -0.27(-1.09%)
Oct 16, 2017 24.81 24.90 24.60 24.79 373,648 +0.34(+1.38%)
Oct 13, 2017 24.53 24.61 24.36 24.45 255,982 +0.28(+1.15%)
Oct 12, 2017 24.33 24.42 24.08 24.17 460,004 -0.08(-0.31%)
Oct 11, 2017 24.39 24.43 24.14 24.25 392,311 +0.24(+1.02%)
Oct 10, 2017 24.18 24.26 24.00 24.00 302,456 +0.05(+0.21%)
Oct 09, 2017 24.08 24.11 23.88 23.95 356,100 +0.50(+2.15%)
Oct 06, 2017 23.51 23.59 23.35 23.45 295,524 -0.07(-0.29%)
Oct 05, 2017 23.57 23.70 23.49 23.52 228,168 +0.03(+0.14%)
Oct 04, 2017 23.42 23.66 23.39 23.48 481,650 +0.54(+2.35%)
Oct 03, 2017 22.73 23.05 22.66 22.94 414,020 -0.11(-0.47%)
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.