Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
4.170
-0.030 (-0.71%)
At close: Jan 16, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 4.15 | 4.16 | 4.11 | 4.14 | 4.14 | -0.24% | 127,682 |
| Dec 12, 2025 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | -3.04% | 84,558 |
| Dec 11, 2025 | 4.21 | 4.28 | 4.19 | 4.28 | 4.28 | 0.47% | 105,171 |
| Dec 10, 2025 | 4.21 | 4.28 | 4.19 | 4.26 | 4.26 | -0.47% | 80,217 |
| Dec 9, 2025 | 4.28 | 4.32 | 4.23 | 4.28 | 4.28 | -0.70% | 62,013 |
| Dec 8, 2025 | 4.30 | 4.41 | 4.29 | 4.31 | 4.31 | -0.46% | 67,957 |
| Dec 5, 2025 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | -2.70% | 68,216 |
| Dec 4, 2025 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 2.30% | 212,121 |
| Dec 3, 2025 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | 0.93% | 153,372 |
| Dec 2, 2025 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.70% | 191,115 |
| Dec 1, 2025 | 4.29 | 4.35 | 4.24 | 4.28 | 4.28 | 0.47% | 133,962 |
| Nov 28, 2025 | 4.27 | 4.33 | 4.26 | 4.26 | 4.26 | -1.62% | 125,677 |
| Nov 26, 2025 | 4.35 | 4.36 | 4.30 | 4.33 | 4.33 | 1.41% | 116,487 |
| Nov 25, 2025 | 4.21 | 4.29 | 4.20 | 4.27 | 4.27 | 0.71% | 180,898 |
| Nov 24, 2025 | 4.21 | 4.26 | 4.18 | 4.24 | 4.24 | 1.19% | 201,583 |
| Nov 21, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | -1.64% | 117,363 |
| Nov 20, 2025 | 4.41 | 4.47 | 4.23 | 4.26 | 4.26 | -2.29% | 276,941 |
| Nov 19, 2025 | 4.39 | 4.41 | 4.32 | 4.36 | 4.36 | -0.68% | 112,714 |
| Nov 18, 2025 | 4.30 | 4.39 | 4.29 | 4.39 | 4.39 | 1.15% | 120,082 |
| Nov 17, 2025 | 4.37 | 4.38 | 4.31 | 4.34 | 4.34 | -0.69% | 136,730 |
| Nov 14, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 2.34% | 31,035 |
| Nov 13, 2025 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | -3.37% | 83,915 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | 2.29% | 71,613 |
| Nov 11, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 2.86% | 243,942 |
| Nov 10, 2025 | 4.25 | 4.25 | 4.17 | 4.20 | 4.20 | 0.72% | 143,877 |
| Nov 7, 2025 | 4.13 | 4.17 | 4.10 | 4.17 | 4.17 | 0.97% | 118,958 |
| Nov 6, 2025 | 4.16 | 4.22 | 4.09 | 4.13 | 4.13 | 0.24% | 204,589 |
| Nov 5, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -0.24% | 171,045 |