Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.74
-0.03 (-0.52%)
At close: May 1, 2026
SSLZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.78 | 5.82 | 5.72 | 5.74 | 5.74 | -0.52% | 61,331 |
| Apr 30, 2026 | 5.71 | 5.79 | 5.67 | 5.77 | 5.77 | 2.30% | 162,752 |
| Apr 29, 2026 | 5.63 | 5.65 | 5.60 | 5.64 | 5.64 | 0.53% | 61,984 |
| Apr 28, 2026 | 5.60 | 5.61 | 5.56 | 5.61 | 5.61 | 2.19% | 60,835 |
| Apr 27, 2026 | 5.51 | 5.54 | 5.49 | 5.49 | 5.49 | -1.79% | 155,572 |
| Apr 24, 2026 | 5.55 | 5.59 | 5.54 | 5.59 | 5.59 | 0.18% | 39,350 |
| Apr 23, 2026 | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | 3.81% | 69,542 |
| Apr 22, 2026 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | 0.28% | 45,571 |
| Apr 21, 2026 | 5.35 | 5.39 | 5.33 | 5.36 | 5.36 | -0.92% | 168,889 |
| Apr 20, 2026 | 5.35 | 5.56 | 5.35 | 5.41 | 5.41 | 0.46% | 75,795 |
| Apr 17, 2026 | 5.43 | 5.44 | 5.29 | 5.39 | 5.39 | -2.62% | 112,937 |
| Apr 16, 2026 | 5.51 | 5.60 | 5.50 | 5.53 | 5.53 | -0.36% | 80,338 |
| Apr 15, 2026 | 5.54 | 5.57 | 5.53 | 5.55 | 5.55 | -2.12% | 93,424 |
| Apr 14, 2026 | 5.67 | 5.72 | 5.65 | 5.67 | 5.67 | -1.73% | 77,589 |
| Apr 13, 2026 | 5.88 | 5.88 | 5.68 | 5.77 | 5.77 | 1.94% | 64,569 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.61 | 5.66 | 5.66 | -0.35% | 27,060 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.62 | 5.68 | 5.68 | 1.79% | 69,804 |
| Apr 8, 2026 | 5.42 | 5.58 | 5.41 | 5.58 | 5.58 | -1.93% | 141,030 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.64 | 5.69 | 5.69 | 0.35% | 108,230 |
| Apr 6, 2026 | 5.66 | 5.76 | 5.62 | 5.67 | 5.67 | 0.18% | 81,768 |
| Apr 2, 2026 | 5.71 | 5.76 | 5.61 | 5.66 | 5.66 | 2.17% | 79,923 |
| Apr 1, 2026 | 5.52 | 5.58 | 5.48 | 5.54 | 5.54 | 0.18% | 100,611 |
| Mar 31, 2026 | 5.29 | 5.55 | 5.29 | 5.53 | 5.53 | -1.07% | 215,812 |
| Mar 30, 2026 | 5.61 | 5.63 | 5.57 | 5.59 | 5.59 | 0.72% | 65,512 |
| Mar 27, 2026 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 1.65% | 83,711 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.23 | 5.46 | 5.46 | 1.11% | 63,994 |
| Mar 25, 2026 | 5.34 | 5.43 | 5.34 | 5.40 | 5.40 | -2.88% | 65,662 |
| Mar 24, 2026 | 5.50 | 5.61 | 5.50 | 5.56 | 5.56 | -0.71% | 260,097 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.57 | 5.60 | 5.60 | -1.75% | 197,507 |
| Mar 20, 2026 | 5.68 | 5.76 | 5.65 | 5.70 | 5.70 | -1.55% | 115,987 |
| Mar 19, 2026 | 5.65 | 5.88 | 5.58 | 5.79 | 5.79 | 3.58% | 164,444 |
| Mar 18, 2026 | 5.50 | 5.65 | 5.50 | 5.59 | 5.59 | 0.90% | 70,380 |
| Mar 17, 2026 | 5.54 | 5.65 | 5.50 | 5.54 | 5.54 | 2.03% | 70,383 |
| Mar 16, 2026 | 5.19 | 5.55 | 5.19 | 5.43 | 5.43 | 1.50% | 112,385 |
| Mar 13, 2026 | 5.51 | 5.51 | 5.32 | 5.35 | 5.35 | -0.83% | 85,755 |
| Mar 12, 2026 | 5.50 | 5.54 | 5.38 | 5.40 | 5.40 | 0.09% | 56,762 |
| Mar 11, 2026 | 5.25 | 5.39 | 5.24 | 5.39 | 5.39 | 1.51% | 87,009 |
| Mar 10, 2026 | 5.40 | 5.40 | 5.21 | 5.31 | 5.31 | -5.18% | 186,346 |
| Mar 9, 2026 | 5.57 | 5.60 | 5.26 | 5.60 | 5.60 | 2.19% | 125,497 |
| Mar 6, 2026 | 5.26 | 5.50 | 5.26 | 5.48 | 5.48 | 2.24% | 90,943 |
| Mar 5, 2026 | 5.26 | 5.36 | 5.13 | 5.36 | 5.36 | 3.47% | 73,958 |
| Mar 4, 2026 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | 0.19% | 69,396 |
| Mar 3, 2026 | 5.14 | 5.21 | 5.08 | 5.17 | 5.17 | 0.19% | 101,629 |
| Mar 2, 2026 | 4.95 | 5.19 | 4.95 | 5.16 | 5.16 | 2.99% | 58,028 |
| Feb 27, 2026 | 4.97 | 5.01 | 4.94 | 5.01 | 4.92 | 1.21% | 161,030 |
| Feb 26, 2026 | 5.09 | 5.09 | 4.93 | 4.95 | 4.86 | -2.75% | 37,535 |
| Feb 25, 2026 | 4.98 | 5.15 | 4.94 | 5.09 | 5.00 | 1.19% | 44,595 |
| Feb 24, 2026 | 4.97 | 5.03 | 4.89 | 5.03 | 4.94 | 0.60% | 60,454 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.90 | 5.00 | 4.91 | 2.04% | 32,268 |
| Feb 20, 2026 | 5.09 | 5.09 | 4.88 | 4.90 | 4.81 | -1.94% | 104,749 |