Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
7.06
+0.83 (13.32%)
At close: Sep 18, 2026
SSLZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.24 | 7.17 | 6.17 | 7.06 | 7.06 | 13.32% | 2,057,640 |
| Sep 17, 2026 | 6.12 | 6.27 | 6.11 | 6.23 | 6.23 | -2.81% | 3,236,598 |
| Sep 16, 2026 | 6.40 | 6.44 | 6.28 | 6.41 | 6.41 | 1.50% | 35,957 |
| Sep 15, 2026 | 6.11 | 6.39 | 6.11 | 6.32 | 6.32 | -1.17% | 60,810 |
| Sep 14, 2026 | 6.23 | 6.42 | 6.23 | 6.39 | 6.39 | 2.90% | 39,471 |
| Sep 11, 2026 | 6.32 | 6.32 | 6.14 | 6.21 | 6.21 | -2.66% | 29,556 |
| Sep 10, 2026 | 6.28 | 6.42 | 6.18 | 6.38 | 6.38 | 2.08% | 33,096 |
| Sep 9, 2026 | 6.31 | 6.35 | 6.20 | 6.25 | 6.25 | -0.95% | 29,237 |
| Sep 8, 2026 | 6.37 | 6.63 | 6.16 | 6.31 | 6.31 | 3.44% | 43,823 |
| Sep 4, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | 31,822 |
| Sep 3, 2026 | 5.98 | 6.12 | 5.97 | 6.10 | 6.10 | 2.01% | 34,551 |
| Sep 2, 2026 | 5.95 | 6.27 | 5.95 | 5.98 | 5.98 | -1.97% | 78,000 |
| Sep 1, 2026 | 6.00 | 6.22 | 5.95 | 6.10 | 6.10 | 1.16% | 36,896 |
| Aug 31, 2026 | 5.86 | 6.05 | 5.81 | 6.03 | 6.03 | 3.89% | 50,517 |
| Aug 28, 2026 | 6.11 | 6.11 | 5.91 | 5.92 | 5.80 | -1.50% | 77,470 |
| Aug 27, 2026 | 6.06 | 6.19 | 6.00 | 6.01 | 5.89 | -1.80% | 28,544 |
| Aug 26, 2026 | 5.84 | 6.13 | 5.84 | 6.12 | 6.00 | 3.03% | 67,448 |
| Aug 25, 2026 | 5.77 | 6.28 | 5.77 | 5.94 | 5.82 | -3.57% | 42,885 |
| Aug 24, 2026 | 6.00 | 6.22 | 6.00 | 6.16 | 6.04 | -1.91% | 47,614 |
| Aug 21, 2026 | 5.97 | 6.29 | 5.97 | 6.28 | 6.16 | 2.95% | 49,377 |
| Aug 20, 2026 | 6.16 | 6.64 | 6.01 | 6.10 | 5.98 | - | 64,553 |
| Aug 19, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 5.98 | 5.17% | 39,838 |
| Aug 18, 2026 | 5.84 | 5.93 | 5.80 | 5.80 | 5.69 | -2.03% | 36,874 |
| Aug 17, 2026 | 5.73 | 5.92 | 5.72 | 5.92 | 5.80 | 3.68% | 49,204 |
| Aug 14, 2026 | 5.71 | 5.76 | 5.67 | 5.71 | 5.60 | -0.53% | 41,455 |
| Aug 13, 2026 | 5.70 | 5.77 | 5.63 | 5.74 | 5.63 | -1.03% | 64,899 |
| Aug 12, 2026 | 5.67 | 5.97 | 5.66 | 5.80 | 5.69 | -0.68% | 38,002 |
| Aug 11, 2026 | 5.67 | 5.89 | 5.67 | 5.84 | 5.73 | 5.95% | 94,326 |
| Aug 10, 2026 | 5.46 | 5.55 | 5.45 | 5.51 | 5.40 | 2.45% | 88,027 |
| Aug 7, 2026 | 5.47 | 5.47 | 5.36 | 5.38 | 5.27 | -0.57% | 38,166 |
| Aug 6, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.30 | 1.14% | 97,177 |
| Aug 5, 2026 | 5.35 | 5.45 | 5.34 | 5.35 | 5.25 | -0.74% | 60,547 |
| Aug 4, 2026 | 5.35 | 5.45 | 5.35 | 5.39 | 5.28 | 0.37% | 65,438 |
| Aug 3, 2026 | 5.53 | 5.53 | 5.35 | 5.37 | 5.26 | -7.73% | 112,809 |
| Jul 31, 2026 | 5.54 | 5.88 | 5.54 | 5.82 | 5.71 | 6.01% | 44,235 |
| Jul 30, 2026 | 5.42 | 5.60 | 5.42 | 5.49 | 5.38 | -2.14% | 58,825 |
| Jul 29, 2026 | 5.44 | 5.63 | 5.44 | 5.61 | 5.50 | 4.47% | 122,362 |
| Jul 28, 2026 | 5.52 | 5.53 | 5.37 | 5.37 | 5.26 | -0.19% | 105,556 |
| Jul 27, 2026 | 5.46 | 5.48 | 5.33 | 5.38 | 5.27 | -3.93% | 124,612 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.49 | 0.72% | 50,155 |
| Jul 23, 2026 | 5.51 | 5.70 | 5.51 | 5.56 | 5.45 | - | 71,630 |
| Jul 22, 2026 | 5.53 | 5.60 | 5.53 | 5.56 | 5.45 | 0.54% | 21,927 |
| Jul 21, 2026 | 5.47 | 5.55 | 5.47 | 5.53 | 5.42 | 0.18% | 50,182 |
| Jul 20, 2026 | 5.57 | 5.57 | 5.46 | 5.52 | 5.41 | 0.91% | 139,561 |
| Jul 17, 2026 | 5.49 | 5.56 | 5.40 | 5.47 | 5.36 | 3.60% | 86,632 |
| Jul 16, 2026 | 5.32 | 5.37 | 5.28 | 5.28 | 5.18 | -2.58% | 132,621 |
| Jul 15, 2026 | 5.36 | 5.43 | 5.36 | 5.42 | 5.31 | 0.56% | 188,106 |
| Jul 14, 2026 | 5.42 | 5.43 | 5.36 | 5.39 | 5.28 | 0.94% | 253,478 |
| Jul 13, 2026 | 5.30 | 5.36 | 5.28 | 5.34 | 5.24 | 0.75% | 170,857 |
| Jul 10, 2026 | 5.32 | 5.32 | 5.28 | 5.30 | 5.20 | 0.57% | 102,009 |