Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.70
-0.09 (-1.55%)
At close: Mar 20, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.68 | 5.76 | 5.65 | 5.70 | 5.70 | -1.55% | 115,987 |
| Mar 19, 2026 | 5.65 | 5.88 | 5.58 | 5.79 | 5.79 | 3.58% | 164,444 |
| Mar 18, 2026 | 5.50 | 5.65 | 5.50 | 5.59 | 5.59 | 0.90% | 70,380 |
| Mar 17, 2026 | 5.54 | 5.65 | 5.50 | 5.54 | 5.54 | 2.03% | 70,383 |
| Mar 16, 2026 | 5.19 | 5.55 | 5.19 | 5.43 | 5.43 | 1.50% | 112,385 |
| Mar 13, 2026 | 5.51 | 5.51 | 5.32 | 5.35 | 5.35 | -0.83% | 85,755 |
| Mar 12, 2026 | 5.50 | 5.54 | 5.38 | 5.40 | 5.40 | 0.09% | 56,762 |
| Mar 11, 2026 | 5.25 | 5.39 | 5.24 | 5.39 | 5.39 | 1.51% | 87,009 |
| Mar 10, 2026 | 5.40 | 5.40 | 5.21 | 5.31 | 5.31 | -5.18% | 186,346 |
| Mar 9, 2026 | 5.57 | 5.60 | 5.26 | 5.60 | 5.60 | 2.19% | 125,497 |
| Mar 6, 2026 | 5.26 | 5.50 | 5.26 | 5.48 | 5.48 | 2.24% | 90,943 |
| Mar 5, 2026 | 5.26 | 5.36 | 5.13 | 5.36 | 5.36 | 3.47% | 73,958 |
| Mar 4, 2026 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | 0.19% | 69,396 |
| Mar 3, 2026 | 5.14 | 5.21 | 5.08 | 5.17 | 5.17 | 0.19% | 101,629 |
| Mar 2, 2026 | 4.95 | 5.19 | 4.95 | 5.16 | 5.16 | 2.99% | 58,028 |
| Feb 27, 2026 | 4.97 | 5.01 | 4.94 | 5.01 | 4.92 | 1.21% | 161,030 |
| Feb 26, 2026 | 5.09 | 5.09 | 4.93 | 4.95 | 4.86 | -2.75% | 37,535 |
| Feb 25, 2026 | 4.98 | 5.15 | 4.94 | 5.09 | 5.00 | 1.19% | 44,595 |
| Feb 24, 2026 | 4.97 | 5.03 | 4.89 | 5.03 | 4.94 | 0.60% | 60,454 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.90 | 5.00 | 4.91 | 2.04% | 32,268 |
| Feb 20, 2026 | 5.09 | 5.09 | 4.88 | 4.90 | 4.81 | -1.94% | 104,749 |
| Feb 19, 2026 | 4.79 | 5.06 | 4.79 | 5.00 | 4.91 | 1.57% | 32,854 |
| Feb 18, 2026 | 4.74 | 5.08 | 4.74 | 4.92 | 4.83 | 3.36% | 73,527 |
| Feb 17, 2026 | 4.72 | 4.76 | 4.65 | 4.76 | 4.68 | - | 55,214 |
| Feb 13, 2026 | 4.59 | 4.79 | 4.59 | 4.76 | 4.68 | 0.21% | 39,727 |
| Feb 12, 2026 | 4.86 | 4.86 | 4.74 | 4.75 | 4.67 | -4.62% | 79,472 |
| Feb 11, 2026 | 5.08 | 5.08 | 4.97 | 4.98 | 4.89 | 0.61% | 26,354 |
| Feb 10, 2026 | 4.91 | 4.96 | 4.91 | 4.95 | 4.86 | -1.20% | 42,196 |
| Feb 9, 2026 | 4.93 | 5.01 | 4.93 | 5.01 | 4.92 | 1.83% | 39,443 |
| Feb 6, 2026 | 4.87 | 4.92 | 4.87 | 4.92 | 4.83 | 1.74% | 39,686 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.80 | 4.84 | 4.75 | -2.30% | 79,966 |
| Feb 4, 2026 | 4.99 | 5.00 | 4.93 | 4.95 | 4.86 | 2.06% | 94,768 |
| Feb 3, 2026 | 4.96 | 4.96 | 4.78 | 4.85 | 4.77 | 2.54% | 103,122 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.71 | 4.73 | 4.65 | -4.06% | 80,980 |
| Jan 30, 2026 | 4.99 | 4.99 | 4.88 | 4.93 | 4.84 | 1.23% | 48,019 |
| Jan 29, 2026 | 4.84 | 4.96 | 4.83 | 4.87 | 4.78 | 0.83% | 87,394 |
| Jan 28, 2026 | 4.79 | 4.84 | 4.78 | 4.83 | 4.75 | 1.90% | 131,706 |
| Jan 27, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.66 | 4.64% | 214,873 |
| Jan 26, 2026 | 4.50 | 4.56 | 4.50 | 4.53 | 4.45 | 0.78% | 119,505 |
| Jan 23, 2026 | 4.45 | 4.50 | 4.43 | 4.50 | 4.42 | 3.33% | 170,423 |
| Jan 22, 2026 | 4.33 | 4.35 | 4.31 | 4.35 | 4.27 | 5.58% | 450,048 |
| Jan 21, 2026 | 4.11 | 4.15 | 4.11 | 4.12 | 4.05 | 0.49% | 139,952 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.03 | -1.68% | 135,902 |
| Jan 16, 2026 | 4.20 | 4.27 | 4.16 | 4.17 | 4.10 | -0.71% | 162,866 |
| Jan 15, 2026 | 4.20 | 4.22 | 4.19 | 4.20 | 4.13 | - | 123,929 |
| Jan 14, 2026 | 4.13 | 4.23 | 4.13 | 4.20 | 4.13 | 2.19% | 92,560 |
| Jan 13, 2026 | 4.11 | 4.12 | 4.08 | 4.11 | 4.04 | -0.24% | 95,621 |
| Jan 12, 2026 | 4.10 | 4.14 | 4.09 | 4.12 | 4.05 | 0.98% | 104,251 |
| Jan 9, 2026 | 4.10 | 4.13 | 4.06 | 4.08 | 4.01 | 2.77% | 58,368 |
| Jan 8, 2026 | 3.94 | 3.99 | 3.93 | 3.97 | 3.90 | 0.51% | 193,848 |