Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
4.720
-0.460 (-8.88%)
Sep 17, 2025, 3:37 PM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.95 | 4.95 | 4.66 | 4.71 | - | -9.07% | 7,223 |
| 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 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.10 | 5.20 | 5.07 | 0.19% | 32,264 |
| Aug 14, 2025 | 5.23 | 5.23 | 5.07 | 5.19 | 5.06 | 0.39% | 29,592 |
| Aug 13, 2025 | 5.23 | 5.24 | 5.14 | 5.17 | 5.04 | -0.58% | 23,862 |
| Aug 12, 2025 | 5.14 | 5.23 | 5.12 | 5.20 | 5.07 | -0.76% | 26,072 |
| Aug 11, 2025 | 5.20 | 5.24 | 5.10 | 5.24 | 5.11 | 0.77% | 27,160 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.06 | 5.20 | 5.07 | 0.19% | 35,098 |
| Aug 7, 2025 | 5.13 | 5.19 | 5.06 | 5.19 | 5.06 | 1.17% | 46,960 |
| Aug 6, 2025 | 5.10 | 5.18 | 5.10 | 5.13 | 5.00 | 1.79% | 24,982 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.03 | 5.04 | 4.91 | -0.59% | 33,357 |
| Aug 4, 2025 | 5.00 | 5.08 | 5.00 | 5.07 | 4.94 | 1.00% | 81,370 |
| Aug 1, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | 4.89 | - | 24,397 |
| Jul 31, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 4.89 | -3.09% | 42,047 |
| Jul 30, 2025 | 5.15 | 5.27 | 5.05 | 5.18 | 5.05 | -0.77% | 49,660 |
| Jul 29, 2025 | 5.15 | 5.23 | 5.13 | 5.22 | 5.09 | 2.35% | 26,507 |
| Jul 28, 2025 | 5.05 | 5.14 | 5.05 | 5.10 | 4.97 | 0.20% | 22,681 |
| Jul 25, 2025 | 5.07 | 5.13 | 5.07 | 5.09 | 4.96 | -0.20% | 28,491 |
| Jul 24, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 4.97 | -1.16% | 16,341 |
| Jul 23, 2025 | 5.23 | 5.23 | 5.15 | 5.16 | 5.03 | - | 8,305 |
| Jul 22, 2025 | 5.18 | 5.18 | 5.11 | 5.16 | 5.03 | 0.78% | 18,902 |
| Jul 21, 2025 | 5.21 | 5.28 | 5.06 | 5.12 | 4.99 | 0.39% | 15,226 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.06 | 5.10 | 4.97 | 0.99% | 9,080 |
| Jul 17, 2025 | 5.05 | 5.17 | 5.03 | 5.05 | 4.92 | -0.20% | 18,943 |
| Jul 16, 2025 | 5.10 | 5.13 | 5.04 | 5.06 | 4.93 | 0.40% | 26,058 |
| Jul 15, 2025 | 5.07 | 5.12 | 5.04 | 5.04 | 4.91 | -0.30% | 17,074 |
| Jul 14, 2025 | 5.12 | 5.15 | 5.04 | 5.06 | 4.93 | -1.27% | 25,012 |
| Jul 11, 2025 | 5.09 | 5.14 | 5.06 | 5.12 | 4.99 | 0.99% | 10,728 |
| Jul 10, 2025 | 5.11 | 5.20 | 5.02 | 5.07 | 4.94 | -0.20% | 21,458 |
| Jul 9, 2025 | 5.20 | 5.20 | 5.05 | 5.08 | 4.95 | - | 30,091 |