Santos Limited (STOSF)
OTCMKTS · Delayed Price · Currency is USD
5.02
0.00 (0.00%)
At close: Jul 28, 2025
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.47% | 185 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.20% | 413 |
| Jul 22, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 2.89% | 861 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 0.80% | 1,107 |
| Jul 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.50% | 495 |
| Jul 15, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 6,145 |
| Jul 14, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 200 |
| Jul 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 340 |
| Jul 9, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 0.60% | 12,776 |
| Jul 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 100 |
| Jun 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | 3,877 |
| Jun 24, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | -1.39% | 3,315 |
| Jun 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 400 |
| Jun 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.50% | 105 |
| Jun 17, 2025 | 4.56 | 5.13 | 4.56 | 5.13 | 5.13 | 3.39% | 257 |
| Jun 16, 2025 | 5.55 | 5.55 | 4.96 | 4.96 | 4.96 | 12.47% | 6,478 |
| Jun 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 450 |
| Jun 12, 2025 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 5.25% | 31,687 |
| Jun 11, 2025 | 3.94 | 4.19 | 3.94 | 4.19 | 4.19 | 3.58% | 231 |
| Jun 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -8.26% | 1,200 |
| Jun 6, 2025 | 3.95 | 4.41 | 3.95 | 4.41 | 4.41 | 7.54% | 300 |
| May 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 200 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.06% | 120 |
| May 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.81% | 1,485 |
| May 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.94% | 23,652 |
| May 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 400 |
| May 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.28% | 1,506 |
| May 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 15.49% | 1,000 |
| May 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -13.08% | 1,100 |
| Apr 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 51,690 |
| Apr 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.59% | 800 |
| Apr 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 12.12% | 1,973 |
| Apr 9, 2025 | 3.56 | 3.56 | 3.30 | 3.30 | 3.30 | -1.79% | 49,132 |
| Apr 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,500 |
| Apr 4, 2025 | 3.66 | 3.70 | 3.36 | 3.36 | 3.36 | -21.50% | 6,007 |
| Apr 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 17,818 |
| Apr 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 16,200 |
| Mar 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.62% | 2,337 |
| Mar 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 326 |
| Mar 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 8.19% | 600 |
| Mar 19, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.83% | 226 |
| Mar 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.41% | 19,400 |
| Mar 13, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 3.57% | 10,735 |
| Mar 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -11.75% | 251 |
| Mar 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 250 |
| Mar 4, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -1.23% | 2,000 |
| Mar 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 9.73% | 115 |
| Feb 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -10.78% | 13,800 |
| Feb 19, 2025 | 3.94 | 4.15 | 3.94 | 4.15 | 4.04 | 6.33% | 2,480 |
| Feb 11, 2025 | 4.54 | 4.54 | 3.90 | 3.90 | 3.80 | -2.26% | 3,562 |