Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.01
+0.06 (1.21%)
At close: Feb 27, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | 1.21% | 161,030 |
| Feb 26, 2026 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | -2.75% | 37,535 |
| Feb 25, 2026 | 4.98 | 5.15 | 4.94 | 5.09 | 5.09 | 1.19% | 44,595 |
| Feb 24, 2026 | 4.97 | 5.03 | 4.89 | 5.03 | 5.03 | 0.60% | 60,454 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 32,268 |
| Feb 20, 2026 | 5.09 | 5.09 | 4.88 | 4.90 | 4.90 | -1.94% | 104,749 |
| Feb 19, 2026 | 4.79 | 5.06 | 4.79 | 5.00 | 5.00 | 1.57% | 32,854 |
| Feb 18, 2026 | 4.74 | 5.08 | 4.74 | 4.92 | 4.92 | 3.36% | 73,527 |
| Feb 17, 2026 | 4.72 | 4.76 | 4.65 | 4.76 | 4.76 | - | 55,214 |
| Feb 13, 2026 | 4.59 | 4.79 | 4.59 | 4.76 | 4.76 | 0.21% | 39,727 |
| Feb 12, 2026 | 4.86 | 4.86 | 4.74 | 4.75 | 4.75 | -4.62% | 79,472 |
| Feb 11, 2026 | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | 0.61% | 26,354 |
| Feb 10, 2026 | 4.91 | 4.96 | 4.91 | 4.95 | 4.95 | -1.20% | 42,196 |
| Feb 9, 2026 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | 1.83% | 39,443 |
| Feb 6, 2026 | 4.87 | 4.92 | 4.87 | 4.92 | 4.92 | 1.74% | 39,686 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.80 | 4.84 | 4.84 | -2.30% | 79,966 |
| Feb 4, 2026 | 4.99 | 5.00 | 4.93 | 4.95 | 4.95 | 2.06% | 94,768 |
| Feb 3, 2026 | 4.96 | 4.96 | 4.78 | 4.85 | 4.85 | 2.54% | 103,122 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | -4.06% | 80,980 |
| Jan 30, 2026 | 4.99 | 4.99 | 4.88 | 4.93 | 4.93 | 1.23% | 48,019 |
| Jan 29, 2026 | 4.84 | 4.96 | 4.83 | 4.87 | 4.87 | 0.83% | 87,394 |
| Jan 28, 2026 | 4.79 | 4.84 | 4.78 | 4.83 | 4.83 | 1.90% | 131,706 |
| Jan 27, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | 4.64% | 214,873 |
| Jan 26, 2026 | 4.50 | 4.56 | 4.50 | 4.53 | 4.53 | 0.78% | 119,505 |
| Jan 23, 2026 | 4.45 | 4.50 | 4.43 | 4.50 | 4.50 | 3.33% | 170,423 |
| Jan 22, 2026 | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | 5.58% | 450,048 |
| Jan 21, 2026 | 4.11 | 4.15 | 4.11 | 4.12 | 4.12 | 0.49% | 139,952 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.68% | 135,902 |
| Jan 16, 2026 | 4.20 | 4.27 | 4.16 | 4.17 | 4.17 | -0.71% | 162,866 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.19 | 4.20 | 4.20 | - | 123,929 |
| Jan 14, 2026 | 4.13 | 4.23 | 4.13 | 4.20 | 4.20 | 2.19% | 92,560 |
| Jan 13, 2026 | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | -0.24% | 95,621 |
| Jan 12, 2026 | 4.10 | 4.14 | 4.09 | 4.12 | 4.12 | 0.98% | 104,251 |
| Jan 9, 2026 | 4.10 | 4.13 | 4.06 | 4.08 | 4.08 | 2.77% | 58,368 |
| Jan 8, 2026 | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | 0.51% | 193,848 |
| Jan 7, 2026 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -2.71% | 103,990 |
| Jan 6, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 152,536 |
| Jan 5, 2026 | 3.91 | 4.09 | 3.91 | 4.08 | 4.08 | -1.21% | 217,794 |
| Jan 2, 2026 | 4.11 | 4.13 | 4.07 | 4.13 | 4.13 | 0.73% | 116,640 |
| Dec 31, 2025 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | 0.24% | 150,989 |
| Dec 30, 2025 | 4.08 | 4.10 | 4.06 | 4.09 | 4.09 | 1.69% | 120,131 |
| Dec 29, 2025 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -1.66% | 101,771 |
| Dec 26, 2025 | 3.93 | 4.12 | 3.93 | 4.09 | 4.09 | - | 73,001 |
| Dec 24, 2025 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | -0.24% | 39,021 |
| Dec 23, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.49% | 262,095 |
| Dec 22, 2025 | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | 2.15% | 306,438 |
| Dec 19, 2025 | 3.98 | 4.01 | 3.95 | 3.96 | 3.96 | -1.37% | 182,604 |
| Dec 18, 2025 | 4.05 | 4.07 | 4.01 | 4.01 | 4.01 | 0.75% | 162,794 |
| Dec 17, 2025 | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 151,887 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -3.14% | 287,828 |