Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.92
-0.09 (-1.50%)
At close: Aug 28, 2026
SSLZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.11 | 6.11 | 5.91 | 5.92 | 5.92 | -1.50% | 77,470 |
| Aug 27, 2026 | 6.06 | 6.19 | 6.00 | 6.01 | 6.01 | -1.80% | 28,544 |
| Aug 26, 2026 | 5.84 | 6.13 | 5.84 | 6.12 | 6.12 | 3.03% | 67,448 |
| Aug 25, 2026 | 5.77 | 6.28 | 5.77 | 5.94 | 5.94 | -3.57% | 42,885 |
| Aug 24, 2026 | 6.00 | 6.22 | 6.00 | 6.16 | 6.16 | -1.91% | 47,614 |
| Aug 21, 2026 | 5.97 | 6.29 | 5.97 | 6.28 | 6.28 | 2.95% | 49,377 |
| Aug 20, 2026 | 6.16 | 6.64 | 6.01 | 6.10 | 6.10 | - | 64,553 |
| Aug 19, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 5.17% | 39,838 |
| Aug 18, 2026 | 5.84 | 5.93 | 5.80 | 5.80 | 5.80 | -2.03% | 36,874 |
| Aug 17, 2026 | 5.73 | 5.92 | 5.72 | 5.92 | 5.92 | 3.68% | 49,204 |
| Aug 14, 2026 | 5.71 | 5.76 | 5.67 | 5.71 | 5.71 | -0.53% | 41,455 |
| Aug 13, 2026 | 5.70 | 5.77 | 5.63 | 5.74 | 5.74 | -1.03% | 64,899 |
| Aug 12, 2026 | 5.67 | 5.97 | 5.66 | 5.80 | 5.80 | -0.68% | 38,002 |
| Aug 11, 2026 | 5.67 | 5.89 | 5.67 | 5.84 | 5.84 | 5.95% | 94,326 |
| Aug 10, 2026 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 2.45% | 88,027 |
| Aug 7, 2026 | 5.47 | 5.47 | 5.36 | 5.38 | 5.38 | -0.57% | 38,166 |
| Aug 6, 2026 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 1.14% | 97,177 |
| Aug 5, 2026 | 5.35 | 5.45 | 5.34 | 5.35 | 5.35 | -0.74% | 60,547 |
| Aug 4, 2026 | 5.35 | 5.45 | 5.35 | 5.39 | 5.39 | 0.37% | 65,438 |
| Aug 3, 2026 | 5.53 | 5.53 | 5.35 | 5.37 | 5.37 | -7.73% | 112,809 |
| Jul 31, 2026 | 5.54 | 5.88 | 5.54 | 5.82 | 5.82 | 6.01% | 44,235 |
| Jul 30, 2026 | 5.42 | 5.60 | 5.42 | 5.49 | 5.49 | -2.14% | 58,825 |
| Jul 29, 2026 | 5.44 | 5.63 | 5.44 | 5.61 | 5.61 | 4.47% | 122,362 |
| Jul 28, 2026 | 5.52 | 5.53 | 5.37 | 5.37 | 5.37 | -0.19% | 105,556 |
| Jul 27, 2026 | 5.46 | 5.48 | 5.33 | 5.38 | 5.38 | -3.93% | 124,612 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.72% | 50,155 |
| Jul 23, 2026 | 5.51 | 5.70 | 5.51 | 5.56 | 5.56 | - | 71,630 |
| Jul 22, 2026 | 5.53 | 5.60 | 5.53 | 5.56 | 5.56 | 0.54% | 21,927 |
| Jul 21, 2026 | 5.47 | 5.55 | 5.47 | 5.53 | 5.53 | 0.18% | 50,182 |
| Jul 20, 2026 | 5.57 | 5.57 | 5.46 | 5.52 | 5.52 | 0.91% | 139,561 |
| Jul 17, 2026 | 5.49 | 5.56 | 5.40 | 5.47 | 5.47 | 3.60% | 86,632 |
| Jul 16, 2026 | 5.32 | 5.37 | 5.28 | 5.28 | 5.28 | -2.58% | 132,621 |
| Jul 15, 2026 | 5.36 | 5.43 | 5.36 | 5.42 | 5.42 | 0.56% | 188,106 |
| Jul 14, 2026 | 5.42 | 5.43 | 5.36 | 5.39 | 5.39 | 0.94% | 253,478 |
| Jul 13, 2026 | 5.30 | 5.36 | 5.28 | 5.34 | 5.34 | 0.75% | 170,857 |
| Jul 10, 2026 | 5.32 | 5.32 | 5.28 | 5.30 | 5.30 | 0.57% | 102,009 |
| Jul 9, 2026 | 5.32 | 5.41 | 5.27 | 5.27 | 5.27 | -0.38% | 200,826 |
| Jul 8, 2026 | 5.21 | 5.31 | 5.21 | 5.29 | 5.29 | 5.38% | 139,440 |
| Jul 7, 2026 | 5.00 | 5.07 | 4.94 | 5.02 | 5.02 | -0.20% | 239,787 |
| Jul 6, 2026 | 5.09 | 5.17 | 5.00 | 5.03 | 5.03 | 1.31% | 278,233 |
| Jul 2, 2026 | 5.02 | 5.05 | 4.94 | 4.97 | 4.97 | 0.30% | 114,189 |
| Jul 1, 2026 | 4.94 | 5.00 | 4.94 | 4.95 | 4.95 | -1.20% | 174,826 |
| Jun 30, 2026 | 5.03 | 5.05 | 4.99 | 5.01 | 5.01 | 1.42% | 219,371 |
| Jun 29, 2026 | 4.95 | 5.01 | 4.89 | 4.94 | 4.94 | 0.82% | 251,291 |
| Jun 26, 2026 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | -1.61% | 200,051 |
| Jun 25, 2026 | 4.90 | 4.99 | 4.90 | 4.98 | 4.98 | 0.20% | 156,500 |
| Jun 24, 2026 | 5.03 | 5.05 | 4.93 | 4.97 | 4.97 | -2.93% | 360,077 |
| Jun 23, 2026 | 5.19 | 5.25 | 5.08 | 5.12 | 5.12 | -0.58% | 224,230 |
| Jun 22, 2026 | 5.13 | 5.17 | 5.11 | 5.15 | 5.15 | -1.72% | 256,628 |
| Jun 18, 2026 | 5.25 | 5.28 | 5.14 | 5.24 | 5.24 | 0.96% | 185,011 |