Santos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	6.64	6.70	6.60	6.68	6.68	0.75%	5,956,432
Nov 18, 2025	6.63	6.71	6.59	6.63	6.63	-0.60%	8,842,086
Nov 17, 2025	6.64	6.70	6.58	6.67	6.67	0.76%	4,399,379
Nov 14, 2025	6.50	6.67	6.45	6.62	6.62	1.22%	7,054,563
Nov 13, 2025	6.59	6.60	6.48	6.54	6.54	-2.24%	7,035,817
Nov 12, 2025	6.61	6.72	6.60	6.69	6.69	1.67%	11,226,040
Nov 11, 2025	6.43	6.58	6.43	6.58	6.58	2.49%	7,041,119
Nov 10, 2025	6.40	6.44	6.33	6.42	6.42	0.78%	8,407,301
Nov 7, 2025	6.36	6.42	6.35	6.37	6.37	0.31%	10,141,620
Nov 6, 2025	6.32	6.37	6.32	6.35	6.35	0.47%	5,871,691
Nov 5, 2025	6.34	6.37	6.27	6.32	6.32	-0.32%	6,130,789
Nov 4, 2025	6.40	6.41	6.31	6.34	6.34	-0.63%	4,932,548
Nov 3, 2025	6.32	6.40	6.31	6.38	6.38	1.11%	6,552,226
Oct 31, 2025	6.37	6.38	6.31	6.31	6.31	-0.94%	10,886,250
Oct 30, 2025	6.33	6.38	6.32	6.37	6.37	0.63%	7,303,416
Oct 29, 2025	6.20	6.35	6.20	6.33	6.33	0.16%	5,902,293
Oct 28, 2025	6.43	6.44	6.32	6.32	6.32	-2.17%	8,422,537
Oct 27, 2025	6.41	6.48	6.37	6.46	6.46	1.41%	9,826,069
Oct 24, 2025	6.48	6.50	6.36	6.37	6.37	-1.24%	12,367,500
Oct 23, 2025	6.31	6.48	6.31	6.45	6.45	2.22%	10,077,200
Oct 22, 2025	6.34	6.36	6.25	6.31	6.31	-0.16%	8,200,791
Oct 21, 2025	6.32	6.40	6.31	6.32	6.32	-0.16%	7,232,945
Oct 20, 2025	6.24	6.33	6.19	6.33	6.33	2.59%	8,772,392
Oct 17, 2025	6.35	6.38	6.17	6.17	6.17	-3.29%	14,610,610
Oct 16, 2025	6.40	6.44	6.28	6.38	6.38	0.79%	11,881,050
Oct 15, 2025	6.45	6.48	6.33	6.33	6.33	-2.16%	17,920,600
Oct 14, 2025	6.46	6.50	6.40	6.47	6.47	-	14,281,870
Oct 13, 2025	6.46	6.50	6.38	6.47	6.47	-1.67%	10,027,540
Oct 10, 2025	6.56	6.62	6.54	6.58	6.58	-0.45%	10,346,300
Oct 9, 2025	6.65	6.67	6.59	6.61	6.61	-	12,931,590
Oct 8, 2025	6.63	6.67	6.60	6.61	6.61	-0.15%	7,313,673
Oct 7, 2025	6.66	6.67	6.61	6.62	6.62	-0.60%	8,781,569
Oct 6, 2025	6.68	6.71	6.66	6.66	6.66	-0.30%	5,624,792
Oct 3, 2025	6.81	6.82	6.67	6.68	6.68	-2.20%	19,145,640
Oct 2, 2025	6.80	6.85	6.75	6.83	6.83	1.04%	13,947,130
Oct 1, 2025	6.72	6.78	6.68	6.76	6.76	0.45%	17,034,540
Sep 30, 2025	6.82	6.85	6.72	6.73	6.73	-2.46%	20,261,150
Sep 29, 2025	6.91	6.92	6.83	6.90	6.90	-	11,975,450
Sep 26, 2025	6.98	6.98	6.87	6.90	6.90	-	21,935,050
Sep 25, 2025	6.80	6.90	6.75	6.90	6.90	2.07%	22,949,120
Sep 24, 2025	6.81	6.83	6.76	6.76	6.76	0.30%	25,546,490
Sep 23, 2025	6.82	6.82	6.73	6.74	6.74	-0.88%	22,649,110
Sep 22, 2025	6.83	6.85	6.75	6.80	6.80	0.44%	14,763,760
Sep 19, 2025	6.76	6.83	6.73	6.77	6.77	0.45%	38,913,090
Sep 18, 2025	6.78	6.87	6.61	6.74	6.74	-11.90%	108,287,800
Sep 17, 2025	7.67	7.68	7.64	7.65	7.65	-0.52%	12,109,410
Sep 16, 2025	7.64	7.69	7.59	7.69	7.69	0.39%	10,574,950
Sep 15, 2025	7.59	7.67	7.58	7.66	7.66	0.92%	9,589,700
Sep 12, 2025	7.74	7.74	7.56	7.59	7.59	-2.19%	10,001,440
Sep 11, 2025	7.69	7.76	7.66	7.76	7.76	1.31%	6,991,412