Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
4.740
-0.040 (-0.84%)
Oct 1, 2024, 11:49 AM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | 2.73% | 98,600 |
| Oct 1, 2024 | 5.02 | 5.02 | 4.73 | 4.76 | 4.76 | -0.42% | 144,400 |
| Sep 30, 2024 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 2.14% | 532,734 |
| Sep 27, 2024 | 4.71 | 4.78 | 4.63 | 4.68 | 4.68 | -0.64% | 136,542 |
| Sep 26, 2024 | 4.80 | 4.85 | 4.70 | 4.71 | 4.71 | -1.05% | 250,700 |
| Sep 25, 2024 | 4.75 | 4.84 | 4.75 | 4.76 | 4.76 | -1.24% | 110,000 |
| Sep 24, 2024 | 4.88 | 4.89 | 4.81 | 4.82 | 4.82 | 0.42% | 162,007 |
| Sep 23, 2024 | 4.81 | 4.81 | 4.77 | 4.80 | 4.80 | 0.84% | 195,700 |
| Sep 20, 2024 | 4.75 | 4.84 | 4.68 | 4.76 | 4.76 | -0.42% | 188,600 |
| Sep 19, 2024 | 4.66 | 4.81 | 4.66 | 4.78 | 4.78 | 1.92% | 207,222 |
| Sep 18, 2024 | 4.72 | 4.76 | 4.68 | 4.69 | 4.69 | 0.43% | 103,546 |
| Sep 17, 2024 | 4.65 | 4.80 | 4.65 | 4.67 | 4.67 | - | 235,210 |
| Sep 16, 2024 | 4.54 | 4.68 | 4.54 | 4.67 | 4.67 | 1.08% | 625,943 |
| Sep 13, 2024 | 4.66 | 4.68 | 4.56 | 4.62 | 4.62 | 0.22% | 374,720 |
| Sep 12, 2024 | 4.45 | 4.78 | 4.45 | 4.61 | 4.61 | 2.67% | 1,210,600 |
| Sep 11, 2024 | 4.53 | 4.55 | 4.40 | 4.49 | 4.49 | -0.22% | 676,534 |
| Sep 10, 2024 | 4.45 | 4.75 | 4.45 | 4.50 | 4.50 | -1.96% | 786,727 |
| Sep 9, 2024 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | - | 764,712 |
| Sep 6, 2024 | 4.61 | 4.73 | 4.54 | 4.59 | 4.59 | -3.57% | 213,522 |
| Sep 5, 2024 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -1.04% | 228,700 |
| Sep 4, 2024 | 4.70 | 4.86 | 4.70 | 4.81 | 4.81 | -0.82% | 171,700 |
| Sep 3, 2024 | 4.95 | 5.10 | 4.85 | 4.85 | 4.85 | -7.44% | 92,449 |
| Aug 30, 2024 | 5.25 | 5.26 | 5.10 | 5.24 | 5.11 | -0.38% | 58,600 |
| Aug 29, 2024 | 5.13 | 5.45 | 5.13 | 5.26 | 5.13 | -3.49% | 46,700 |
| Aug 28, 2024 | 5.33 | 5.48 | 5.33 | 5.45 | 5.31 | 1.30% | 68,400 |
| Aug 27, 2024 | 5.20 | 5.59 | 5.20 | 5.38 | 5.25 | -1.28% | 47,544 |
| Aug 26, 2024 | 5.29 | 5.45 | 5.16 | 5.45 | 5.31 | 1.30% | 56,200 |
| Aug 23, 2024 | 5.09 | 5.39 | 5.04 | 5.38 | 5.25 | 6.11% | 71,122 |
| Aug 22, 2024 | 5.13 | 5.17 | 5.03 | 5.07 | 4.94 | -1.36% | 84,900 |
| Aug 21, 2024 | 5.06 | 5.22 | 4.93 | 5.14 | 5.01 | -4.64% | 57,500 |
| Aug 20, 2024 | 5.15 | 5.40 | 5.15 | 5.39 | 5.26 | 0.75% | 161,611 |
| Aug 19, 2024 | 5.19 | 5.35 | 5.02 | 5.35 | 5.22 | 1.71% | 92,412 |
| Aug 16, 2024 | 5.23 | 5.35 | 5.15 | 5.26 | 5.13 | 1.94% | 53,548 |
| Aug 15, 2024 | 5.15 | 5.17 | 5.12 | 5.16 | 5.03 | 0.98% | 104,000 |
| Aug 14, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 4.98 | -1.16% | 86,300 |
| Aug 13, 2024 | 5.30 | 5.30 | 5.00 | 5.17 | 5.04 | 1.17% | 177,801 |
| Aug 12, 2024 | 5.03 | 5.22 | 4.83 | 5.11 | 4.98 | -0.58% | 135,500 |
| Aug 9, 2024 | 5.02 | 5.14 | 5.02 | 5.14 | 5.01 | -0.58% | 290,600 |
| Aug 8, 2024 | 4.81 | 5.18 | 4.81 | 5.17 | 5.04 | 0.78% | 231,000 |
| Aug 7, 2024 | 4.87 | 5.13 | 4.87 | 5.13 | 5.00 | 1.79% | 302,100 |
| Aug 6, 2024 | 4.73 | 5.05 | 4.73 | 5.04 | 4.91 | 3.07% | 625,900 |
| Aug 5, 2024 | 5.01 | 5.01 | 4.86 | 4.89 | 4.76 | -2.78% | 110,700 |
| Aug 2, 2024 | 5.14 | 5.20 | 5.03 | 5.03 | 4.91 | -2.33% | 70,324 |
| Aug 1, 2024 | 5.29 | 5.30 | 5.15 | 5.15 | 5.02 | -4.45% | 59,100 |
| Jul 31, 2024 | 5.39 | 5.39 | 5.13 | 5.39 | 5.26 | 2.67% | 45,000 |
| Jul 30, 2024 | 5.16 | 5.27 | 5.13 | 5.25 | 5.12 | 1.55% | 60,400 |
| Jul 29, 2024 | 4.93 | 5.17 | 4.93 | 5.17 | 5.04 | 1.17% | 96,200 |
| Jul 26, 2024 | 4.92 | 5.20 | 4.92 | 5.11 | 4.98 | -0.78% | 53,700 |
| Jul 25, 2024 | 5.07 | 5.20 | 5.07 | 5.15 | 5.02 | -0.19% | 82,800 |
| Jul 24, 2024 | 5.26 | 5.32 | 5.16 | 5.16 | 5.03 | -2.82% | 46,500 |
| Jul 23, 2024 | 5.33 | 5.35 | 5.30 | 5.31 | 5.18 | -0.75% | 47,300 |
| Jul 22, 2024 | 5.41 | 5.48 | 5.34 | 5.35 | 5.22 | - | 47,800 |
| Jul 19, 2024 | 5.35 | 5.43 | 5.32 | 5.35 | 5.22 | -0.37% | 134,118 |
| Jul 18, 2024 | 5.40 | 5.48 | 5.32 | 5.37 | 5.24 | -1.10% | 85,200 |
| Jul 17, 2024 | 5.40 | 5.48 | 5.34 | 5.43 | 5.30 | 1.88% | 43,924 |
| Jul 16, 2024 | 5.37 | 5.44 | 5.32 | 5.33 | 5.20 | -1.84% | 139,604 |
| Jul 15, 2024 | 5.40 | 5.43 | 5.34 | 5.43 | 5.30 | 0.56% | 36,300 |
| Jul 12, 2024 | 5.50 | 5.50 | 5.37 | 5.40 | 5.27 | 0.56% | 37,200 |
| Jul 11, 2024 | 5.16 | 5.38 | 5.16 | 5.37 | 5.24 | 0.37% | 61,410 |
| Jul 10, 2024 | 5.33 | 5.35 | 5.30 | 5.35 | 5.22 | - | 35,635 |
| Jul 9, 2024 | 5.38 | 5.38 | 5.25 | 5.35 | 5.22 | 2.10% | 24,533 |
| Jul 8, 2024 | 5.28 | 5.29 | 5.23 | 5.24 | 5.11 | -2.60% | 52,826 |
| Jul 5, 2024 | 5.24 | 5.38 | 5.24 | 5.38 | 5.25 | 4.47% | 67,100 |
| Jul 3, 2024 | 4.95 | 5.19 | 4.95 | 5.15 | 5.02 | 1.18% | 66,735 |
| Jul 2, 2024 | 5.17 | 5.17 | 5.08 | 5.09 | 4.96 | -0.20% | 56,117 |
| Jul 1, 2024 | 5.09 | 5.11 | 5.05 | 5.10 | 4.97 | 1.19% | 63,603 |
| Jun 28, 2024 | 5.08 | 5.10 | 5.04 | 5.04 | 4.91 | -1.18% | 71,115 |
| Jun 27, 2024 | 5.11 | 5.13 | 5.06 | 5.10 | 4.97 | 2.00% | 43,600 |
| Jun 26, 2024 | 5.01 | 5.02 | 4.97 | 5.00 | 4.87 | -0.20% | 71,629 |
| Jun 25, 2024 | 5.04 | 5.05 | 5.01 | 5.01 | 4.89 | -0.40% | 65,400 |
| Jun 24, 2024 | 5.06 | 5.18 | 4.98 | 5.03 | 4.91 | -0.40% | 71,616 |
| Jun 21, 2024 | 5.02 | 5.05 | 4.98 | 5.05 | 4.92 | 2.43% | 102,600 |
| Jun 20, 2024 | 4.78 | 5.01 | 4.78 | 4.93 | 4.81 | 0.61% | 83,201 |
| Jun 18, 2024 | 4.67 | 5.01 | 4.67 | 4.90 | 4.78 | -0.41% | 297,405 |
| Jun 17, 2024 | 4.89 | 4.95 | 4.87 | 4.92 | 4.80 | -1.01% | 109,736 |
| Jun 14, 2024 | 4.97 | 4.97 | 4.91 | 4.97 | 4.85 | -1.19% | 69,834 |
| Jun 13, 2024 | 4.79 | 5.15 | 4.79 | 5.03 | 4.91 | -2.14% | 80,232 |
| Jun 12, 2024 | 5.06 | 5.16 | 5.05 | 5.14 | 5.01 | 3.01% | 49,012 |
| Jun 11, 2024 | 4.97 | 5.00 | 4.92 | 4.99 | 4.87 | -1.19% | 85,100 |
| Jun 10, 2024 | 4.97 | 5.05 | 4.95 | 5.05 | 4.92 | 1.41% | 82,910 |
| Jun 7, 2024 | 5.03 | 5.23 | 4.83 | 4.98 | 4.86 | -1.78% | 41,400 |
| Jun 6, 2024 | 4.92 | 5.07 | 4.84 | 5.07 | 4.94 | -0.20% | 48,000 |
| Jun 5, 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 4.95 | 1.40% | 64,406 |
| Jun 4, 2024 | 5.03 | 5.04 | 5.00 | 5.01 | 4.89 | -2.15% | 130,311 |
| Jun 3, 2024 | 5.03 | 5.25 | 5.03 | 5.12 | 4.99 | 1.19% | 74,049 |
| May 31, 2024 | 5.15 | 5.18 | 5.06 | 5.06 | 4.93 | - | 111,200 |
| May 30, 2024 | 4.86 | 5.14 | 4.86 | 5.06 | 4.93 | -0.78% | 367,408 |
| May 29, 2024 | 5.21 | 5.21 | 5.06 | 5.10 | 4.97 | -1.92% | 49,938 |
| May 28, 2024 | 5.20 | 5.21 | 5.15 | 5.20 | 5.08 | 0.78% | 70,200 |
| May 24, 2024 | 5.19 | 5.19 | 5.13 | 5.16 | 5.03 | 1.57% | 55,615 |
| May 23, 2024 | 4.89 | 5.14 | 4.89 | 5.08 | 4.95 | - | 120,500 |
| May 22, 2024 | 5.13 | 5.17 | 5.06 | 5.08 | 4.95 | -2.50% | 147,900 |
| May 21, 2024 | 5.17 | 5.21 | 5.17 | 5.21 | 5.08 | 0.97% | 43,627 |
| May 20, 2024 | 5.15 | 5.18 | 5.10 | 5.16 | 5.03 | 0.58% | 42,623 |
| May 17, 2024 | 5.08 | 5.13 | 5.05 | 5.13 | 5.00 | -0.77% | 39,900 |
| May 16, 2024 | 5.14 | 5.17 | 5.11 | 5.17 | 5.04 | -0.96% | 79,500 |
| May 15, 2024 | 5.13 | 5.23 | 5.11 | 5.22 | 5.09 | 1.16% | 47,500 |
| May 14, 2024 | 5.15 | 5.18 | 5.13 | 5.16 | 5.03 | -0.77% | 66,500 |
| May 13, 2024 | 5.18 | 5.23 | 5.13 | 5.20 | 5.07 | - | 197,100 |
| May 10, 2024 | 5.11 | 5.24 | 5.11 | 5.20 | 5.07 | 1.17% | 209,044 |