Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
4.210
+0.010 (0.24%)
Mar 28, 2025, 3:58 PM EST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.34 | 4.34 | 4.19 | 4.21 | 4.21 | 0.24% | 72,947 |
| Mar 27, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 253,085 |
| Mar 26, 2025 | 4.19 | 4.21 | 4.13 | 4.16 | 4.16 | 0.97% | 238,566 |
| Mar 25, 2025 | 4.05 | 4.14 | 4.05 | 4.12 | 4.12 | 1.48% | 369,223 |
| Mar 24, 2025 | 4.23 | 4.23 | 4.02 | 4.06 | 4.06 | 0.25% | 355,700 |
| Mar 21, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.25% | 363,410 |
| Mar 20, 2025 | 4.03 | 4.23 | 4.03 | 4.04 | 4.04 | -0.20% | 90,059 |
| Mar 19, 2025 | 4.02 | 4.05 | 3.97 | 4.05 | 4.05 | 1.71% | 166,859 |
| Mar 18, 2025 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | - | 574,976 |
| Mar 17, 2025 | 4.00 | 4.02 | 3.94 | 3.98 | 3.98 | 0.76% | 664,717 |
| Mar 14, 2025 | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | 3.40% | 428,024 |
| Mar 13, 2025 | 3.76 | 3.91 | 3.76 | 3.82 | 3.82 | -1.29% | 220,424 |
| Mar 12, 2025 | 3.90 | 3.90 | 3.82 | 3.87 | 3.87 | 1.31% | 422,070 |
| Mar 11, 2025 | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | 1.87% | 537,288 |
| Mar 10, 2025 | 3.71 | 3.86 | 3.71 | 3.75 | 3.75 | -0.27% | 1,854,881 |
| Mar 7, 2025 | 3.70 | 3.81 | 3.70 | 3.76 | 3.76 | -0.53% | 1,875,143 |
| Mar 6, 2025 | 3.72 | 3.90 | 3.72 | 3.78 | 3.78 | -2.70% | 575,316 |
| Mar 5, 2025 | 3.88 | 3.91 | 3.81 | 3.89 | 3.89 | -1.15% | 349,039 |
| Mar 4, 2025 | 3.94 | 3.94 | 3.84 | 3.93 | 3.93 | -1.75% | 186,762 |
| Mar 3, 2025 | 4.06 | 4.13 | 3.97 | 4.00 | 4.00 | -2.20% | 649,602 |
| Feb 28, 2025 | 4.12 | 4.12 | 4.05 | 4.09 | 3.99 | -0.49% | 323,538 |
| Feb 27, 2025 | 4.15 | 4.15 | 4.11 | 4.11 | 4.01 | 0.24% | 152,577 |
| Feb 26, 2025 | 4.15 | 4.15 | 4.09 | 4.10 | 4.00 | 0.24% | 208,579 |
| Feb 25, 2025 | 4.20 | 4.20 | 4.03 | 4.09 | 3.99 | -0.24% | 378,983 |
| Feb 24, 2025 | 4.12 | 4.25 | 4.07 | 4.10 | 4.00 | -1.91% | 553,466 |
| Feb 21, 2025 | 4.10 | 4.28 | 4.10 | 4.18 | 4.08 | -2.79% | 102,802 |
| Feb 20, 2025 | 4.45 | 4.45 | 4.20 | 4.30 | 4.19 | 4.88% | 337,253 |
| Feb 19, 2025 | 4.13 | 4.17 | 4.09 | 4.10 | 4.00 | -2.38% | 299,769 |
| Feb 18, 2025 | 4.45 | 4.45 | 4.19 | 4.20 | 4.10 | -3.89% | 1,891,114 |
| Feb 14, 2025 | 4.40 | 4.40 | 4.33 | 4.37 | 4.26 | -0.91% | 204,141 |
| Feb 13, 2025 | 4.39 | 4.42 | 4.39 | 4.41 | 4.30 | 0.68% | 215,725 |
| Feb 12, 2025 | 4.40 | 4.40 | 4.33 | 4.38 | 4.27 | -0.45% | 183,930 |
| Feb 11, 2025 | 4.35 | 4.42 | 4.35 | 4.40 | 4.29 | 0.23% | 155,248 |
| Feb 10, 2025 | 4.57 | 4.57 | 4.25 | 4.39 | 4.28 | 1.15% | 299,438 |
| Feb 7, 2025 | 4.41 | 4.41 | 4.30 | 4.34 | 4.23 | -1.14% | 436,608 |
| Feb 6, 2025 | 4.41 | 4.46 | 4.39 | 4.39 | 4.28 | -1.35% | 117,271 |
| Feb 5, 2025 | 4.28 | 4.50 | 4.28 | 4.45 | 4.34 | 0.23% | 361,961 |
| Feb 4, 2025 | 4.25 | 4.47 | 4.25 | 4.44 | 4.33 | 0.68% | 184,568 |
| Feb 3, 2025 | 4.39 | 4.45 | 4.39 | 4.41 | 4.30 | - | 266,151 |
| Jan 31, 2025 | 4.25 | 4.53 | 4.25 | 4.41 | 4.30 | -3.08% | 183,093 |
| Jan 30, 2025 | 4.52 | 4.55 | 4.47 | 4.55 | 4.44 | 2.25% | 190,295 |
| Jan 29, 2025 | 4.45 | 4.55 | 4.39 | 4.45 | 4.34 | -0.22% | 191,319 |
| Jan 28, 2025 | 4.40 | 4.56 | 4.40 | 4.46 | 4.35 | -0.67% | 292,036 |
| Jan 27, 2025 | 4.50 | 4.57 | 4.47 | 4.49 | 4.38 | -1.10% | 183,573 |
| Jan 24, 2025 | 4.53 | 4.67 | 4.52 | 4.54 | 4.43 | -0.66% | 266,827 |
| Jan 23, 2025 | 4.50 | 4.64 | 4.50 | 4.57 | 4.46 | -1.08% | 285,137 |
| Jan 22, 2025 | 4.65 | 4.67 | 4.50 | 4.62 | 4.50 | 2.21% | 550,264 |
| Jan 21, 2025 | 4.36 | 4.60 | 4.31 | 4.52 | 4.41 | -2.80% | 237,020 |
| Jan 17, 2025 | 4.53 | 4.81 | 4.53 | 4.65 | 4.53 | 1.97% | 220,897 |
| Jan 16, 2025 | 4.35 | 4.79 | 4.35 | 4.56 | 4.45 | -1.08% | 662,404 |