Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
6.15
+0.02 (0.33%)
At close: Oct 9, 2026
SSLZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.11 | 6.19 | 6.10 | 6.15 | 6.15 | 0.33% | 99,350 |
| Oct 8, 2026 | 6.10 | 6.14 | 6.08 | 6.13 | 6.13 | 2.34% | 177,722 |
| Oct 7, 2026 | 5.90 | 6.08 | 5.90 | 5.99 | 5.99 | -0.83% | 50,645 |
| Oct 6, 2026 | 6.00 | 6.04 | 5.97 | 6.04 | 6.04 | 0.50% | 64,692 |
| Oct 5, 2026 | 6.01 | 6.04 | 5.78 | 6.01 | 6.01 | -0.33% | 69,868 |
| Oct 2, 2026 | 5.93 | 6.04 | 5.93 | 6.03 | 6.03 | 0.67% | 66,917 |
| Oct 1, 2026 | 5.93 | 6.00 | 5.85 | 5.99 | 5.99 | -0.83% | 116,168 |
| Sep 30, 2026 | 5.70 | 6.27 | 5.70 | 6.04 | 6.04 | 1.68% | 114,236 |
| Sep 29, 2026 | 6.07 | 6.18 | 5.90 | 5.94 | 5.94 | -2.46% | 168,909 |
| Sep 28, 2026 | 6.67 | 6.69 | 6.08 | 6.09 | 6.09 | -3.33% | 1,282,828 |
| Sep 25, 2026 | 6.66 | 6.66 | 6.23 | 6.30 | 6.30 | -3.52% | 287,665 |
| Sep 24, 2026 | 6.50 | 6.78 | 6.40 | 6.53 | 6.53 | -3.26% | 220,165 |
| Sep 23, 2026 | 7.85 | 7.85 | 6.67 | 6.75 | 6.75 | -15.73% | 296,725 |
| Sep 22, 2026 | 7.82 | 9.35 | 7.51 | 8.01 | 8.01 | 2.43% | 410,119 |
| Sep 21, 2026 | 6.99 | 8.68 | 6.99 | 7.82 | 7.82 | 10.76% | 1,741,734 |
| 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 |