Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.02
-0.01 (-0.15%)
Aug 1, 2025, 3:58 PM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | - | - | 400 |
| Jul 31, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | -3.09% | 42,047 |
| Jul 30, 2025 | 5.15 | 5.27 | 5.05 | 5.18 | 5.18 | -0.77% | 49,660 |
| Jul 29, 2025 | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | 2.35% | 26,507 |
| Jul 28, 2025 | 5.05 | 5.14 | 5.05 | 5.10 | 5.10 | 0.20% | 22,681 |
| Jul 25, 2025 | 5.07 | 5.13 | 5.07 | 5.09 | 5.09 | -0.20% | 28,491 |
| Jul 24, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | -1.16% | 16,341 |
| Jul 23, 2025 | 5.23 | 5.23 | 5.15 | 5.16 | 5.16 | - | 8,305 |
| Jul 22, 2025 | 5.18 | 5.18 | 5.11 | 5.16 | 5.16 | 0.78% | 18,902 |
| Jul 21, 2025 | 5.21 | 5.28 | 5.06 | 5.12 | 5.12 | 0.39% | 15,226 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.06 | 5.10 | 5.10 | 0.99% | 9,080 |
| Jul 17, 2025 | 5.05 | 5.17 | 5.03 | 5.05 | 5.05 | -0.20% | 18,943 |
| Jul 16, 2025 | 5.10 | 5.13 | 5.04 | 5.06 | 5.06 | 0.40% | 26,058 |
| Jul 15, 2025 | 5.07 | 5.12 | 5.04 | 5.04 | 5.04 | -0.30% | 17,074 |
| Jul 14, 2025 | 5.12 | 5.15 | 5.04 | 5.06 | 5.06 | -1.27% | 25,012 |
| Jul 11, 2025 | 5.09 | 5.14 | 5.06 | 5.12 | 5.12 | 0.99% | 10,728 |
| Jul 10, 2025 | 5.11 | 5.20 | 5.02 | 5.07 | 5.07 | -0.20% | 21,458 |
| Jul 9, 2025 | 5.20 | 5.20 | 5.05 | 5.08 | 5.08 | - | 30,091 |
| Jul 8, 2025 | 5.09 | 5.13 | 5.04 | 5.08 | 5.08 | -0.59% | 19,991 |
| Jul 7, 2025 | 5.10 | 5.13 | 5.05 | 5.11 | 5.11 | 0.39% | 28,797 |
| Jul 3, 2025 | 5.11 | 5.22 | 5.07 | 5.09 | 5.09 | -0.20% | 11,464 |
| Jul 2, 2025 | 5.07 | 5.14 | 5.03 | 5.10 | 5.10 | 0.59% | 60,168 |
| Jul 1, 2025 | 5.07 | 5.10 | 5.04 | 5.07 | 5.07 | -0.10% | 31,404 |
| Jun 30, 2025 | 5.04 | 5.09 | 5.03 | 5.08 | 5.08 | 1.50% | 88,820 |
| Jun 27, 2025 | 4.97 | 5.05 | 4.97 | 5.00 | 5.00 | -0.60% | 80,546 |
| Jun 26, 2025 | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | 1.21% | 77,606 |
| Jun 25, 2025 | 4.99 | 5.07 | 4.92 | 4.97 | 4.97 | -0.40% | 24,172 |
| Jun 24, 2025 | 4.96 | 5.02 | 4.94 | 4.99 | 4.99 | 0.81% | 74,674 |
| Jun 23, 2025 | 4.97 | 5.01 | 4.92 | 4.95 | 4.95 | -0.80% | 227,425 |
| Jun 20, 2025 | 5.00 | 5.11 | 4.96 | 4.99 | 4.99 | -0.20% | 164,437 |
| Jun 18, 2025 | 4.86 | 5.05 | 4.86 | 5.00 | 5.00 | -0.79% | 67,880 |
| Jun 17, 2025 | 5.02 | 5.09 | 5.01 | 5.04 | 5.04 | 1.20% | 194,026 |
| Jun 16, 2025 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | 10.18% | 258,818 |
| Jun 13, 2025 | 4.49 | 4.67 | 4.48 | 4.52 | 4.52 | 2.73% | 84,002 |
| Jun 12, 2025 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | -0.45% | 31,051 |
| Jun 11, 2025 | 4.36 | 4.43 | 4.25 | 4.42 | 4.42 | 2.08% | 99,142 |
| Jun 10, 2025 | 4.28 | 4.35 | 4.21 | 4.33 | 4.33 | -0.14% | 22,029 |
| Jun 9, 2025 | 4.23 | 4.34 | 4.13 | 4.34 | 4.34 | 1.31% | 116,591 |
| Jun 6, 2025 | 4.22 | 4.28 | 4.15 | 4.28 | 4.28 | 0.71% | 26,331 |
| Jun 5, 2025 | 4.28 | 4.28 | 4.09 | 4.25 | 4.25 | 0.47% | 69,557 |
| Jun 4, 2025 | 4.24 | 4.27 | 4.23 | 4.23 | 4.23 | 0.24% | 52,512 |
| Jun 3, 2025 | 4.10 | 4.27 | 4.10 | 4.22 | 4.22 | 0.48% | 88,557 |
| Jun 2, 2025 | 4.15 | 4.23 | 4.15 | 4.20 | 4.20 | 0.24% | 108,162 |
| May 30, 2025 | 4.07 | 4.23 | 4.07 | 4.19 | 4.19 | -0.95% | 85,612 |
| May 29, 2025 | 4.21 | 4.25 | 4.17 | 4.23 | 4.23 | 0.71% | 76,567 |
| May 28, 2025 | 4.36 | 4.36 | 4.17 | 4.20 | 4.20 | 1.69% | 79,952 |
| May 27, 2025 | 4.07 | 4.16 | 4.04 | 4.13 | 4.13 | -0.24% | 168,729 |
| May 23, 2025 | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | 2.48% | 94,404 |
| May 22, 2025 | 4.06 | 4.07 | 4.04 | 4.04 | 4.04 | -1.22% | 84,662 |
| May 21, 2025 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | - | 198,490 |