Santos Limited (STOSF)
OTCMKTS · Delayed Price · Currency is USD
4.920
-0.080 (-1.60%)
At close: Feb 10, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 697 |
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 700 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.72% | 1,000 |
| Feb 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 9.33% | 175 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.45 | 4.45 | 4.45 | -8.44% | 4,700 |
| Jan 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.43% | 522 |
| Jan 28, 2026 | 4.54 | 5.25 | 4.54 | 5.25 | 5.25 | 26.51% | 5,551 |
| Jan 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 80,200 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.10 | 4.10 | 4.10 | -8.17% | 832 |
| Jan 23, 2026 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | 1.25% | 21,605 |
| Jan 22, 2026 | 4.46 | 4.50 | 4.38 | 4.41 | 4.41 | 3.76% | 9,490 |
| Jan 21, 2026 | 4.01 | 4.25 | 4.01 | 4.25 | 4.25 | 1.19% | 20,314 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 1,000 |
| Jan 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | 26,111 |
| Jan 15, 2026 | 4.25 | 4.50 | 4.25 | 4.40 | 4.40 | -2.22% | 7,420 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | 9.76% | 2,448 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -7.45% | 11,576 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | 3.02% | 6,769 |
| Jan 8, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 7.50% | 600 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 3,120 |
| Jan 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.95% | 1,000 |
| Dec 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.18% | 1,001 |
| Dec 19, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | 4.45% | 4,148 |
| Dec 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.58% | 1,000 |
| Dec 15, 2025 | 4.55 | 4.55 | 4.11 | 4.11 | 4.11 | -5.52% | 16,200 |
| Dec 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.14% | 2,655 |
| Dec 10, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | -2.86% | 35,120 |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.29% | 200 |
| Dec 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.93% | 1,500 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 2,000 |
| Nov 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | 1,340 |
| Nov 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 262 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | 15,800 |
| Nov 18, 2025 | 3.95 | 4.28 | 3.95 | 4.28 | 4.28 | 0.94% | 420 |
| Nov 14, 2025 | 4.60 | 4.60 | 4.24 | 4.24 | 4.24 | -4.72% | 760 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 8.54% | 25,040 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 7,604 |
| Nov 4, 2025 | 3.65 | 4.25 | 3.65 | 4.25 | 4.25 | 4.42% | 7,474 |
| Nov 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | 262 |
| Oct 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 366 |
| Oct 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.63% | 1,001 |
| Oct 28, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 3,000 |
| Oct 24, 2025 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -0.94% | 4,000 |
| Oct 21, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 1.67% | 866 |
| Oct 20, 2025 | 4.39 | 4.39 | 4.18 | 4.18 | 4.18 | 2.20% | 378 |
| Oct 17, 2025 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | -1.09% | 2,140 |
| Oct 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.89% | 7,453 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 173 |
| Oct 10, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -8.80% | 1,568 |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -9.79% | 103 |