Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
4.248
-0.032 (-0.75%)
Jun 9, 2025, 11:41 AM EDT
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 184,083 |
| May 19, 2025 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | -0.24% | 83,839 |
| May 16, 2025 | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | - | 42,642 |
| May 15, 2025 | 4.09 | 4.11 | 4.08 | 4.11 | 4.11 | 0.61% | 50,138 |
| May 14, 2025 | 4.12 | 4.12 | 4.07 | 4.09 | 4.09 | -2.67% | 121,955 |
| May 13, 2025 | 4.28 | 4.28 | 4.12 | 4.20 | 4.20 | 4.66% | 191,196 |
| May 12, 2025 | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | 3.62% | 116,195 |
| 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 |