Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
3.870
+0.010 (0.26%)
May 9, 2025, 4:00 PM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | 0.26% | 176,538 |
| May 8, 2025 | 3.83 | 3.90 | 3.79 | 3.86 | 3.86 | 1.31% | 167,351 |
| May 7, 2025 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | 0.26% | 390,939 |
| May 6, 2025 | 3.64 | 3.84 | 3.64 | 3.80 | 3.80 | 0.80% | 163,248 |
| May 5, 2025 | 3.94 | 3.94 | 3.74 | 3.77 | 3.77 | -2.84% | 249,584 |
| May 2, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | 3.19% | 130,828 |
| May 1, 2025 | 3.80 | 3.84 | 3.73 | 3.76 | 3.76 | -1.57% | 389,345 |
| Apr 30, 2025 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | -1.29% | 319,904 |
| Apr 29, 2025 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | 1.31% | 103,842 |
| Apr 28, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | 0.53% | 467,715 |
| Apr 25, 2025 | 3.79 | 3.90 | 3.75 | 3.80 | 3.80 | 0.26% | 79,599 |
| Apr 24, 2025 | 3.74 | 3.88 | 3.73 | 3.79 | 3.79 | 1.07% | 336,011 |
| Apr 23, 2025 | 3.76 | 3.81 | 3.71 | 3.75 | 3.75 | 4.46% | 121,398 |
| Apr 22, 2025 | 3.72 | 3.72 | 3.52 | 3.59 | 3.59 | 0.84% | 616,955 |
| Apr 21, 2025 | 3.65 | 3.65 | 3.43 | 3.56 | 3.56 | -1.93% | 583,890 |
| Apr 17, 2025 | 3.62 | 3.66 | 3.57 | 3.63 | 3.63 | 3.71% | 381,023 |
| Apr 16, 2025 | 3.57 | 3.57 | 3.47 | 3.50 | 3.50 | -2.51% | 376,921 |
| Apr 15, 2025 | 3.49 | 3.68 | 3.49 | 3.59 | 3.59 | 0.56% | 799,537 |
| Apr 14, 2025 | 3.41 | 3.69 | 3.41 | 3.57 | 3.57 | 2.00% | 907,229 |
| Apr 11, 2025 | 3.46 | 3.59 | 3.30 | 3.50 | 3.50 | 3.24% | 1,172,137 |
| Apr 10, 2025 | 3.51 | 3.51 | 3.33 | 3.39 | 3.39 | -6.87% | 968,391 |
| Apr 9, 2025 | 3.23 | 3.65 | 3.19 | 3.64 | 3.64 | 11.66% | 1,764,003 |
| Apr 8, 2025 | 3.45 | 3.48 | 3.24 | 3.26 | 3.26 | 0.31% | 995,088 |
| Apr 7, 2025 | 3.44 | 3.44 | 3.17 | 3.25 | 3.25 | -4.69% | 1,475,518 |
| Apr 4, 2025 | 3.57 | 3.57 | 3.37 | 3.41 | 3.41 | -15.80% | 408,085 |
| Apr 3, 2025 | 4.10 | 4.11 | 4.01 | 4.05 | 4.05 | -4.71% | 391,129 |
| Apr 2, 2025 | 4.24 | 4.39 | 4.20 | 4.25 | 4.25 | 0.24% | 245,807 |
| Apr 1, 2025 | 4.41 | 4.41 | 4.20 | 4.24 | 4.24 | 0.95% | 484,120 |
| Mar 31, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | -0.24% | 175,665 |
| 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 |