Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
5.09
-0.01 (-0.20%)
Jul 3, 2025, 12:59 PM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.11 | 5.22 | 5.07 | 5.09 | 5.09 | -0.20% | 11,464 |
| Jul 2, 2025 | 5.07 | 5.14 | 5.03 | 5.10 | 5.10 | 0.59% | 60,168 |
| Jul 1, 2025 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | -0.10% | 31,404 |
| Jun 30, 2025 | 5.04 | 5.09 | 5.03 | 5.08 | 5.08 | 1.50% | 88,820 |
| Jun 27, 2025 | 4.97 | 5.05 | 4.97 | 5.00 | 5.00 | -0.60% | 80,546 |
| Jun 26, 2025 | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | 1.21% | 77,606 |
| Jun 25, 2025 | 4.99 | 5.07 | 4.92 | 4.97 | 4.97 | -0.40% | 24,172 |
| Jun 24, 2025 | 4.96 | 5.02 | 4.94 | 4.99 | 4.99 | 0.81% | 74,674 |
| Jun 23, 2025 | 4.97 | 5.01 | 4.92 | 4.95 | 4.95 | -0.80% | 227,425 |
| Jun 20, 2025 | 5.00 | 5.11 | 4.96 | 4.99 | 4.99 | -0.20% | 164,437 |
| Jun 18, 2025 | 4.86 | 5.05 | 4.86 | 5.00 | 5.00 | -0.79% | 67,880 |
| Jun 17, 2025 | 5.02 | 5.09 | 5.01 | 5.04 | 5.04 | 1.20% | 194,026 |
| Jun 16, 2025 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | 10.18% | 258,818 |
| Jun 13, 2025 | 4.49 | 4.67 | 4.48 | 4.52 | 4.52 | 2.73% | 84,002 |
| Jun 12, 2025 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | -0.45% | 31,051 |
| Jun 11, 2025 | 4.36 | 4.43 | 4.25 | 4.42 | 4.42 | 2.08% | 99,142 |
| Jun 10, 2025 | 4.28 | 4.35 | 4.21 | 4.33 | 4.33 | -0.14% | 22,029 |
| Jun 9, 2025 | 4.23 | 4.34 | 4.13 | 4.34 | 4.34 | 1.31% | 116,591 |
| Jun 6, 2025 | 4.22 | 4.28 | 4.15 | 4.28 | 4.28 | 0.71% | 26,331 |
| Jun 5, 2025 | 4.28 | 4.28 | 4.09 | 4.25 | 4.25 | 0.47% | 69,557 |
| Jun 4, 2025 | 4.24 | 4.27 | 4.23 | 4.23 | 4.23 | 0.24% | 52,512 |
| Jun 3, 2025 | 4.10 | 4.27 | 4.10 | 4.22 | 4.22 | 0.48% | 88,557 |
| Jun 2, 2025 | 4.15 | 4.23 | 4.15 | 4.20 | 4.20 | 0.24% | 108,162 |
| May 30, 2025 | 4.07 | 4.23 | 4.07 | 4.19 | 4.19 | -0.95% | 85,612 |
| May 29, 2025 | 4.21 | 4.25 | 4.17 | 4.23 | 4.23 | 0.71% | 76,567 |
| May 28, 2025 | 4.36 | 4.36 | 4.17 | 4.20 | 4.20 | 1.69% | 79,952 |
| May 27, 2025 | 4.07 | 4.16 | 4.04 | 4.13 | 4.13 | -0.24% | 168,729 |
| May 23, 2025 | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | 2.48% | 94,404 |
| May 22, 2025 | 4.06 | 4.07 | 4.04 | 4.04 | 4.04 | -1.22% | 84,662 |
| May 21, 2025 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | - | 198,490 |
| May 20, 2025 | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 184,083 |
| May 19, 2025 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | -0.24% | 83,839 |
| May 16, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | - | 42,642 |
| May 15, 2025 | 4.09 | 4.11 | 4.08 | 4.11 | 4.11 | 0.61% | 50,138 |
| May 14, 2025 | 4.12 | 4.12 | 4.07 | 4.09 | 4.09 | -2.67% | 121,955 |
| May 13, 2025 | 4.28 | 4.28 | 4.12 | 4.20 | 4.20 | 4.66% | 191,196 |
| May 12, 2025 | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | 3.62% | 116,195 |
| May 9, 2025 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | 0.26% | 176,538 |
| May 8, 2025 | 3.83 | 3.90 | 3.79 | 3.86 | 3.86 | 1.31% | 167,351 |
| May 7, 2025 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | 0.26% | 390,939 |
| May 6, 2025 | 3.64 | 3.84 | 3.64 | 3.80 | 3.80 | 0.80% | 163,248 |
| May 5, 2025 | 3.94 | 3.94 | 3.74 | 3.77 | 3.77 | -2.84% | 249,584 |
| May 2, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | 3.19% | 130,828 |
| May 1, 2025 | 3.80 | 3.84 | 3.73 | 3.76 | 3.76 | -1.57% | 389,345 |
| Apr 30, 2025 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | -1.29% | 319,904 |
| Apr 29, 2025 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | 1.31% | 103,842 |
| Apr 28, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | 0.53% | 467,715 |
| Apr 25, 2025 | 3.79 | 3.90 | 3.75 | 3.80 | 3.80 | 0.26% | 79,599 |
| Apr 24, 2025 | 3.74 | 3.88 | 3.73 | 3.79 | 3.79 | 1.07% | 336,011 |
| Apr 23, 2025 | 3.76 | 3.81 | 3.71 | 3.75 | 3.75 | 4.46% | 121,398 |