Santos Limited (SSLZY)
OTCMKTS · Delayed Price · Currency is USD
5.47
+0.19 (3.60%)
At close: Jul 17, 2026
SSLZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.20 | 5.31 | 5.16 | 5.19 | 5.19 | -1.52% | 243,573 |
| Jun 16, 2026 | 5.36 | 5.36 | 5.26 | 5.27 | 5.27 | - | 123,737 |
| Jun 15, 2026 | 5.43 | 5.43 | 5.23 | 5.27 | 5.27 | -9.91% | 416,734 |
| 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 |