Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
4.200
+0.070 (1.69%)
Oct 27, 2025, 3:58 PM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.22 | 4.23 | 4.22 | 4.22 | - | 2.06% | 5,671 |
| Oct 24, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 4.13 | -1.67% | 32,874 |
| Oct 23, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 2.69% | 92,206 |
| Oct 22, 2025 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | - | 45,145 |
| Oct 21, 2025 | 4.08 | 4.10 | 4.06 | 4.09 | 4.09 | -0.73% | 154,522 |
| Oct 20, 2025 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | 3.26% | 98,398 |
| Oct 17, 2025 | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | -1.72% | 89,759 |
| Oct 16, 2025 | 4.02 | 4.18 | 4.02 | 4.06 | 4.06 | -0.98% | 102,305 |
| Oct 15, 2025 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | -2.38% | 93,450 |
| Oct 14, 2025 | 4.17 | 4.23 | 4.16 | 4.20 | 4.20 | -0.71% | 92,340 |
| Oct 13, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.28% | 150,596 |
| Oct 10, 2025 | 4.29 | 4.31 | 4.20 | 4.22 | 4.22 | -2.36% | 48,461 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 129,996 |
| Oct 8, 2025 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | 0.23% | 50,996 |
| Oct 7, 2025 | 4.38 | 4.40 | 4.34 | 4.35 | 4.35 | -1.56% | 84,846 |
| Oct 6, 2025 | 4.39 | 4.44 | 4.39 | 4.42 | 4.42 | -0.14% | 90,305 |
| Oct 3, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | -1.62% | 66,662 |
| Oct 2, 2025 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | 0.18% | 100,317 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.47 | 4.49 | 4.49 | 0.67% | 65,548 |
| Sep 30, 2025 | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | -0.67% | 108,575 |
| Sep 29, 2025 | 4.71 | 4.71 | 4.49 | 4.49 | 4.49 | -1.10% | 118,512 |
| Sep 26, 2025 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | 0.44% | 67,334 |
| Sep 25, 2025 | 4.71 | 4.71 | 4.51 | 4.52 | 4.52 | 0.89% | 141,623 |
| Sep 24, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 49,921 |
| Sep 23, 2025 | 4.50 | 4.53 | 4.49 | 4.52 | 4.52 | 0.89% | 52,617 |
| Sep 22, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.27% | 103,437 |
| Sep 19, 2025 | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.18% | 142,427 |
| Sep 18, 2025 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | -4.76% | 114,146 |
| Sep 17, 2025 | 4.89 | 4.89 | 4.66 | 4.73 | 4.73 | -8.78% | 108,778 |
| Sep 16, 2025 | 4.98 | 5.22 | 4.98 | 5.18 | 5.18 | 0.19% | 46,288 |
| Sep 15, 2025 | 5.17 | 5.17 | 5.13 | 5.17 | 5.17 | 0.68% | 62,836 |
| Sep 12, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | -0.96% | 49,719 |
| Sep 11, 2025 | 5.20 | 5.21 | 5.13 | 5.19 | 5.19 | 0.88% | 25,324 |
| Sep 10, 2025 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | 1.58% | 23,488 |
| Sep 9, 2025 | 5.26 | 5.26 | 5.03 | 5.06 | 5.06 | -1.94% | 55,217 |
| Sep 8, 2025 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | -0.39% | 55,555 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.14 | 5.18 | 5.05 | 0.19% | 49,244 |
| Sep 4, 2025 | 5.20 | 5.21 | 5.12 | 5.17 | 5.04 | -0.58% | 53,340 |
| Sep 3, 2025 | 5.38 | 5.38 | 5.14 | 5.20 | 5.07 | -2.53% | 49,640 |
| Sep 2, 2025 | 5.29 | 5.35 | 5.27 | 5.34 | 5.20 | 0.85% | 39,442 |
| Aug 29, 2025 | 5.04 | 5.29 | 5.04 | 5.29 | 5.16 | 0.95% | 86,091 |
| Aug 28, 2025 | 5.11 | 5.24 | 5.11 | 5.24 | 5.11 | 0.38% | 37,910 |
| Aug 27, 2025 | 5.13 | 5.22 | 5.13 | 5.22 | 5.09 | -0.38% | 31,539 |
| Aug 26, 2025 | 5.14 | 5.24 | 5.04 | 5.24 | 5.11 | 2.95% | 26,880 |
| Aug 25, 2025 | 5.13 | 5.13 | 5.03 | 5.09 | 4.96 | -0.78% | 42,517 |
| Aug 22, 2025 | 5.12 | 5.18 | 5.03 | 5.13 | 5.00 | 3.39% | 20,662 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.84 | 0.65% | 78,572 |
| Aug 20, 2025 | 4.97 | 4.99 | 4.87 | 4.93 | 4.81 | -5.56% | 35,300 |
| Aug 19, 2025 | 5.05 | 5.23 | 5.04 | 5.22 | 5.09 | 0.19% | 22,173 |
| Aug 18, 2025 | 5.17 | 5.23 | 5.10 | 5.21 | 5.08 | 0.19% | 24,947 |