Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
4.180
-0.120 (-2.79%)
Feb 21, 2025, 3:00 PM EST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.10 | 4.28 | 4.10 | 4.18 | 4.18 | -2.79% | 102,802 |
| Feb 20, 2025 | 4.45 | 4.45 | 4.20 | 4.30 | 4.30 | 4.88% | 337,253 |
| Feb 19, 2025 | 4.13 | 4.17 | 4.09 | 4.10 | 4.10 | -2.38% | 299,769 |
| Feb 18, 2025 | 4.45 | 4.45 | 4.19 | 4.20 | 4.20 | -3.89% | 1,891,114 |
| Feb 14, 2025 | 4.40 | 4.40 | 4.33 | 4.37 | 4.37 | -0.91% | 204,141 |
| Feb 13, 2025 | 4.39 | 4.42 | 4.39 | 4.41 | 4.41 | 0.68% | 215,725 |
| Feb 12, 2025 | 4.40 | 4.40 | 4.33 | 4.38 | 4.38 | -0.45% | 183,930 |
| Feb 11, 2025 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 0.23% | 155,248 |
| Feb 10, 2025 | 4.57 | 4.57 | 4.25 | 4.39 | 4.39 | 1.15% | 299,438 |
| Feb 7, 2025 | 4.41 | 4.41 | 4.30 | 4.34 | 4.34 | -1.14% | 436,608 |
| Feb 6, 2025 | 4.41 | 4.46 | 4.39 | 4.39 | 4.39 | -1.35% | 117,271 |
| Feb 5, 2025 | 4.28 | 4.50 | 4.28 | 4.45 | 4.45 | 0.23% | 361,961 |
| Feb 4, 2025 | 4.25 | 4.47 | 4.25 | 4.44 | 4.44 | 0.68% | 184,568 |
| Feb 3, 2025 | 4.39 | 4.45 | 4.39 | 4.41 | 4.41 | - | 266,151 |
| Jan 31, 2025 | 4.25 | 4.53 | 4.25 | 4.41 | 4.41 | -3.08% | 183,093 |
| Jan 30, 2025 | 4.52 | 4.55 | 4.47 | 4.55 | 4.55 | 2.25% | 190,295 |
| Jan 29, 2025 | 4.45 | 4.55 | 4.39 | 4.45 | 4.45 | -0.22% | 191,319 |
| Jan 28, 2025 | 4.40 | 4.56 | 4.40 | 4.46 | 4.46 | -0.67% | 292,036 |
| Jan 27, 2025 | 4.50 | 4.57 | 4.47 | 4.49 | 4.49 | -1.10% | 183,573 |
| Jan 24, 2025 | 4.53 | 4.67 | 4.52 | 4.54 | 4.54 | -0.66% | 266,827 |
| Jan 23, 2025 | 4.50 | 4.64 | 4.50 | 4.57 | 4.57 | -1.08% | 285,137 |
| Jan 22, 2025 | 4.65 | 4.67 | 4.50 | 4.62 | 4.62 | 2.21% | 550,264 |
| Jan 21, 2025 | 4.36 | 4.60 | 4.31 | 4.52 | 4.52 | -2.80% | 237,020 |
| Jan 17, 2025 | 4.53 | 4.81 | 4.53 | 4.65 | 4.65 | 1.97% | 220,897 |
| Jan 16, 2025 | 4.35 | 4.79 | 4.35 | 4.56 | 4.56 | -1.08% | 662,404 |
| Jan 15, 2025 | 4.94 | 5.01 | 4.50 | 4.61 | 4.61 | 2.67% | 405,359 |
| Jan 14, 2025 | 4.51 | 4.52 | 4.41 | 4.49 | 4.49 | 0.45% | 837,540 |
| Jan 13, 2025 | 4.47 | 4.55 | 4.43 | 4.47 | 4.47 | -0.22% | 534,229 |
| Jan 10, 2025 | 4.25 | 4.48 | 4.25 | 4.48 | 4.48 | 1.82% | 222,198 |
| Jan 8, 2025 | 4.35 | 4.50 | 4.33 | 4.40 | 4.40 | -0.56% | 399,760 |
| Jan 7, 2025 | 4.48 | 4.54 | 4.40 | 4.43 | 4.43 | 1.26% | 720,789 |
| Jan 6, 2025 | 4.52 | 4.52 | 4.35 | 4.37 | 4.37 | -1.58% | 545,972 |
| Jan 3, 2025 | 4.37 | 4.45 | 4.29 | 4.44 | 4.44 | 4.72% | 452,393 |
| Jan 2, 2025 | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | 1.44% | 268,459 |
| Dec 31, 2024 | 3.99 | 4.21 | 3.99 | 4.18 | 4.18 | 0.97% | 301,905 |
| Dec 30, 2024 | 3.99 | 4.20 | 3.99 | 4.14 | 4.14 | 1.47% | 862,133 |
| Dec 27, 2024 | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | 0.25% | 398,795 |
| Dec 26, 2024 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.73% | 611,164 |
| Dec 24, 2024 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 0.24% | 126,170 |
| Dec 23, 2024 | 4.05 | 4.10 | 3.98 | 4.09 | 4.09 | 1.49% | 1,780,578 |
| Dec 20, 2024 | 3.92 | 4.07 | 3.92 | 4.03 | 4.03 | 2.81% | 1,103,793 |
| Dec 19, 2024 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | - | 1,398,710 |
| Dec 18, 2024 | 3.99 | 4.07 | 3.92 | 3.92 | 3.92 | -2.73% | 468,128 |
| Dec 17, 2024 | 4.15 | 4.15 | 4.01 | 4.03 | 4.03 | -0.74% | 498,842 |
| Dec 16, 2024 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -0.73% | 1,579,899 |
| Dec 13, 2024 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | 0.99% | 207,179 |
| Dec 12, 2024 | 4.08 | 4.29 | 4.04 | 4.05 | 4.05 | -2.41% | 606,783 |
| Dec 11, 2024 | 3.97 | 4.17 | 3.97 | 4.15 | 4.15 | -0.72% | 349,066 |
| Dec 10, 2024 | 4.06 | 4.23 | 4.06 | 4.18 | 4.18 | -0.24% | 419,947 |
| Dec 9, 2024 | 4.24 | 4.25 | 4.19 | 4.19 | 4.19 | 1.45% | 823,304 |
| Dec 6, 2024 | 4.19 | 4.20 | 4.13 | 4.13 | 4.13 | -3.28% | 342,120 |
| Dec 5, 2024 | 4.12 | 4.36 | 4.12 | 4.27 | 4.27 | -0.47% | 506,814 |
| Dec 4, 2024 | 4.15 | 4.35 | 4.15 | 4.29 | 4.29 | -0.69% | 294,717 |
| Dec 3, 2024 | 4.21 | 4.38 | 4.21 | 4.32 | 4.32 | 0.47% | 708,393 |
| Dec 2, 2024 | 4.31 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 472,356 |
| Nov 29, 2024 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | - | 112,756 |
| Nov 27, 2024 | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | 1.52% | 354,674 |
| Nov 26, 2024 | 4.09 | 4.33 | 4.09 | 4.29 | 4.29 | -4.14% | 298,414 |
| Nov 25, 2024 | 4.60 | 4.60 | 4.43 | 4.47 | 4.47 | -1.11% | 397,260 |
| Nov 22, 2024 | 4.51 | 4.56 | 4.48 | 4.52 | 4.52 | 0.67% | 346,707 |
| Nov 21, 2024 | 4.47 | 4.49 | 4.43 | 4.49 | 4.49 | 1.58% | 581,249 |
| Nov 20, 2024 | 4.57 | 4.57 | 4.35 | 4.42 | 4.42 | -0.45% | 369,238 |
| Nov 19, 2024 | 4.44 | 4.52 | 4.39 | 4.44 | 4.44 | -1.55% | 526,194 |
| Nov 18, 2024 | 4.49 | 4.57 | 4.41 | 4.51 | 4.51 | 4.62% | 1,195,063 |
| Nov 15, 2024 | 4.22 | 4.37 | 4.18 | 4.31 | 4.31 | -0.21% | 494,902 |
| Nov 14, 2024 | 4.36 | 4.49 | 4.29 | 4.32 | 4.32 | -1.59% | 634,204 |
| Nov 13, 2024 | 4.31 | 4.39 | 4.28 | 4.39 | 4.39 | 0.46% | 821,728 |
| Nov 12, 2024 | 4.30 | 4.40 | 4.30 | 4.37 | 4.37 | 0.41% | 756,084 |
| Nov 11, 2024 | 4.40 | 4.41 | 4.35 | 4.35 | 4.35 | -1.54% | 460,371 |
| Nov 8, 2024 | 4.42 | 4.45 | 4.35 | 4.42 | 4.42 | -2.00% | 341,882 |
| Nov 7, 2024 | 4.33 | 4.54 | 4.33 | 4.51 | 4.51 | 3.92% | 633,192 |
| Nov 6, 2024 | 4.31 | 4.35 | 4.30 | 4.34 | 4.34 | -2.91% | 141,186 |
| Nov 5, 2024 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | 0.68% | 490,605 |
| Nov 4, 2024 | 4.47 | 4.48 | 4.43 | 4.44 | 4.44 | 0.45% | 414,567 |
| Nov 1, 2024 | 4.47 | 4.49 | 4.42 | 4.42 | 4.42 | 0.68% | 208,433 |
| Oct 31, 2024 | 4.43 | 4.44 | 4.36 | 4.39 | 4.39 | -1.79% | 439,341 |
| Oct 30, 2024 | 4.65 | 4.65 | 4.43 | 4.47 | 4.47 | 0.68% | 225,280 |
| Oct 29, 2024 | 4.46 | 4.48 | 4.43 | 4.44 | 4.44 | -1.55% | 418,756 |
| Oct 28, 2024 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | -1.10% | 244,195 |
| Oct 25, 2024 | 4.56 | 4.60 | 4.53 | 4.56 | 4.56 | 0.22% | 252,652 |
| Oct 24, 2024 | 4.59 | 4.59 | 4.53 | 4.55 | 4.55 | 0.66% | 261,814 |
| Oct 23, 2024 | 4.61 | 4.61 | 4.51 | 4.52 | 4.52 | -1.95% | 214,688 |
| Oct 22, 2024 | 4.61 | 4.64 | 4.60 | 4.61 | 4.61 | -0.86% | 151,187 |
| Oct 21, 2024 | 4.66 | 4.68 | 4.58 | 4.65 | 4.65 | 1.97% | 275,178 |
| Oct 18, 2024 | 4.46 | 4.61 | 4.46 | 4.56 | 4.56 | -1.30% | 148,288 |
| Oct 17, 2024 | 4.63 | 4.65 | 4.60 | 4.62 | 4.62 | 0.43% | 528,072 |
| Oct 16, 2024 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -1.73% | 182,340 |
| Oct 15, 2024 | 4.71 | 4.74 | 4.66 | 4.68 | 4.68 | -2.68% | 117,433 |
| Oct 14, 2024 | 4.79 | 4.82 | 4.78 | 4.81 | 4.81 | -1.03% | 103,384 |
| Oct 11, 2024 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | 0.41% | 123,692 |
| Oct 10, 2024 | 4.65 | 4.84 | 4.65 | 4.84 | 4.84 | 2.54% | 140,085 |
| Oct 9, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -2.07% | 78,925 |
| Oct 8, 2024 | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -1.83% | 159,183 |
| Oct 7, 2024 | 4.93 | 4.96 | 4.91 | 4.91 | 4.91 | -0.61% | 95,416 |
| Oct 4, 2024 | 4.93 | 4.96 | 4.92 | 4.94 | 4.94 | 1.44% | 83,575 |
| Oct 3, 2024 | 4.87 | 4.89 | 4.85 | 4.87 | 4.87 | -0.33% | 87,441 |
| Oct 2, 2024 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | 2.65% | 98,596 |
| Oct 1, 2024 | 5.02 | 5.02 | 4.73 | 4.76 | 4.76 | - | 144,363 |
| Sep 30, 2024 | 4.75 | 4.80 | 4.74 | 4.76 | 4.76 | 1.71% | 532,734 |
| Sep 27, 2024 | 4.71 | 4.78 | 4.63 | 4.68 | 4.68 | -0.64% | 136,542 |