Santos Limited (STOSF)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.09 (-1.70%)
At close: Mar 27, 2026
STOSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -1.70% | 1,200 |
| Mar 26, 2026 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 4.19% | 697 |
| Mar 25, 2026 | 5.53 | 5.53 | 5.35 | 5.37 | 5.37 | 1.90% | 4,899 |
| Mar 24, 2026 | 5.43 | 5.54 | 5.27 | 5.27 | 5.27 | -7.14% | 101,879 |
| Mar 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.98% | 300 |
| Mar 20, 2026 | 5.75 | 5.77 | 5.62 | 5.62 | 5.62 | -1.40% | 2,977 |
| Mar 19, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 8.99% | 8,727 |
| Mar 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 6.95% | 4,088 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -7.91% | 820 |
| Mar 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 377 |
| Mar 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -4.50% | 100 |
| Mar 9, 2026 | 5.50 | 5.70 | 5.21 | 5.56 | 5.56 | 0.18% | 10,732 |
| Mar 6, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 9.90% | 6,414 |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 440 |
| Mar 4, 2026 | 5.56 | 5.56 | 5.10 | 5.15 | 5.15 | 1.98% | 1,638 |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 1,000 |
| Mar 2, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 14.44% | 3,944 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.57% | 200 |
| Feb 26, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | 15.72% | 943 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.99% | 166 |
| Feb 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.75% | 400 |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | 1.96% | 1,470 |
| Feb 13, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.50 | -6.50% | 614 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.81 | -1.60% | 697 |
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 2.04% | 700 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 0.72% | 1,000 |
| Feb 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.76 | 9.33% | 175 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.45 | 4.45 | 4.35 | -8.44% | 4,700 |
| Jan 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | -7.43% | 522 |
| Jan 28, 2026 | 4.54 | 5.25 | 4.54 | 5.25 | 5.13 | 26.51% | 5,551 |
| Jan 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.06 | 1.22% | 80,200 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.10 | 4.10 | 4.01 | -8.17% | 832 |
| Jan 23, 2026 | 4.40 | 4.48 | 4.40 | 4.47 | 4.37 | 1.25% | 21,605 |
| Jan 22, 2026 | 4.46 | 4.50 | 4.38 | 4.41 | 4.31 | 3.76% | 9,490 |
| Jan 21, 2026 | 4.01 | 4.25 | 4.01 | 4.25 | 4.16 | 1.19% | 20,314 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | -1.18% | 1,000 |
| Jan 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.16 | -3.41% | 26,111 |
| Jan 15, 2026 | 4.25 | 4.50 | 4.25 | 4.40 | 4.30 | -2.22% | 7,420 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.43 | 4.50 | 4.40 | 9.76% | 2,448 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.01 | -7.45% | 11,576 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.33 | 3.02% | 6,769 |
| Jan 8, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.21 | 7.50% | 600 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -0.25% | 3,120 |
| Jan 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | -3.95% | 1,000 |
| Dec 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -1.18% | 1,001 |
| Dec 19, 2025 | 4.00 | 4.23 | 4.00 | 4.23 | 4.13 | 4.45% | 4,148 |
| Dec 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | -1.58% | 1,000 |
| Dec 15, 2025 | 4.55 | 4.55 | 4.11 | 4.11 | 4.02 | -5.52% | 16,300 |
| Dec 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.25 | 4.14% | 2,655 |
| Dec 10, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.09 | -2.86% | 35,120 |