Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.85
+0.14 (2.45%)
At close: Jun 12, 2026
SSLZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.67 | 5.98 | 5.61 | 5.85 | 5.85 | 2.45% | 245,500 |
| Jun 11, 2026 | 5.69 | 5.73 | 5.65 | 5.71 | 5.71 | 1.96% | 111,924 |
| Jun 10, 2026 | 5.63 | 5.66 | 5.60 | 5.60 | 5.60 | 0.79% | 51,831 |
| Jun 9, 2026 | 5.54 | 5.69 | 5.49 | 5.56 | 5.56 | 0.47% | 242,348 |
| Jun 8, 2026 | 5.54 | 5.55 | 5.49 | 5.53 | 5.53 | 0.73% | 120,586 |
| Jun 5, 2026 | 5.60 | 5.72 | 5.47 | 5.49 | 5.49 | -2.99% | 137,092 |
| Jun 4, 2026 | 5.67 | 5.68 | 5.63 | 5.66 | 5.66 | 0.52% | 151,058 |
| Jun 3, 2026 | 5.64 | 5.65 | 5.61 | 5.63 | 5.63 | -0.71% | 131,811 |
| Jun 2, 2026 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 0.35% | 201,652 |
| Jun 1, 2026 | 5.63 | 5.70 | 5.63 | 5.65 | 5.65 | - | 177,587 |
| May 29, 2026 | 5.63 | 5.67 | 5.63 | 5.65 | 5.65 | 0.18% | 169,991 |
| May 28, 2026 | 5.61 | 5.68 | 5.59 | 5.64 | 5.64 | 0.53% | 138,762 |
| May 27, 2026 | 5.59 | 5.66 | 5.59 | 5.61 | 5.61 | -1.23% | 77,241 |
| May 26, 2026 | 5.71 | 5.72 | 5.67 | 5.68 | 5.68 | -3.73% | 158,710 |
| May 22, 2026 | 5.91 | 5.92 | 5.86 | 5.90 | 5.90 | 1.03% | 28,765 |
| May 21, 2026 | 5.87 | 5.87 | 5.79 | 5.84 | 5.84 | 0.52% | 75,546 |
| May 20, 2026 | 5.75 | 5.84 | 5.75 | 5.81 | 5.81 | -0.34% | 97,498 |
| May 19, 2026 | 5.76 | 5.83 | 5.75 | 5.83 | 5.83 | -1.35% | 61,649 |
| May 18, 2026 | 5.91 | 5.91 | 5.85 | 5.91 | 5.91 | 3.32% | 66,105 |
| May 15, 2026 | 5.63 | 5.75 | 5.63 | 5.72 | 5.72 | 1.96% | 84,465 |
| May 14, 2026 | 5.59 | 5.61 | 5.54 | 5.61 | 5.61 | -0.18% | 80,768 |
| May 13, 2026 | 5.62 | 5.64 | 5.58 | 5.62 | 5.62 | 1.26% | 58,902 |
| May 12, 2026 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 1.46% | 122,363 |
| May 11, 2026 | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | 0.37% | 103,126 |
| May 8, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | -0.73% | 75,091 |
| May 7, 2026 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | -3.17% | 189,244 |
| May 6, 2026 | 5.61 | 5.68 | 5.61 | 5.67 | 5.67 | -0.18% | 32,827 |
| May 5, 2026 | 5.63 | 5.72 | 5.62 | 5.68 | 5.68 | -1.39% | 44,439 |
| May 4, 2026 | 5.91 | 5.91 | 5.72 | 5.76 | 5.76 | 0.35% | 70,115 |
| 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 |