Santos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	6.43	6.46	6.32	6.33	-	-1.25%	4,674,069
Dec 9, 2025	6.47	6.47	6.39	6.41	6.41	-1.38%	6,733,250
Dec 8, 2025	6.49	6.52	6.42	6.50	6.50	-0.31%	7,835,217
Dec 5, 2025	6.63	6.65	6.48	6.52	6.52	-1.66%	7,883,147
Dec 4, 2025	6.60	6.63	6.57	6.63	6.63	1.22%	14,047,850
Dec 3, 2025	6.54	6.62	6.51	6.55	6.55	0.46%	7,701,287
Dec 2, 2025	6.47	6.58	6.43	6.52	6.52	0.93%	7,671,059
Dec 1, 2025	6.44	6.50	6.35	6.46	6.46	0.31%	12,291,410
Nov 28, 2025	6.45	6.48	6.43	6.44	6.44	-	5,812,875
Nov 27, 2025	6.50	6.53	6.42	6.44	6.44	-1.83%	5,977,191
Nov 26, 2025	6.46	6.56	6.39	6.56	6.56	1.08%	7,374,113
Nov 25, 2025	6.50	6.53	6.39	6.49	6.49	-	5,629,701
Nov 24, 2025	6.48	6.52	6.33	6.49	6.49	0.93%	24,501,330
Nov 21, 2025	6.55	6.56	6.41	6.43	6.43	-3.02%	10,208,560
Nov 20, 2025	6.57	6.66	6.56	6.63	6.63	-0.75%	7,399,506
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