Santos Limited (STOSF)
OTCMKTS
· Delayed Price · Currency is USD
3.900
0.00 (0.00%)
At close: Apr 24, 2025
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | 2.57% | 522 |
| Feb 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.79 | -18.11% | 684 |
| Jan 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | 4.40% | 103 |
| Jan 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.44 | 1.11% | 330 |
| Jan 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | -4.26% | 220 |
| Jan 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -1.05% | 1,307 |
| Jan 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | -2.26% | 200 |
| Jan 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | 3.67% | 134 |
| Jan 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.57 | 12.15% | 2,000 |
| Jan 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -7.11% | 85,468 |
| Jan 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | 19.05% | 100 |
| Jan 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | -19.57% | 125 |
| Jan 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 9.68% | 125 |
| Dec 30, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | 4.51% | 200 |
| Dec 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 2.50% | 31,001 |
| Dec 20, 2024 | 4.07 | 4.07 | 4.00 | 4.00 | 3.90 | -9.09% | 730 |
| Dec 16, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 4.76% | 3,200 |
| Dec 12, 2024 | 4.34 | 4.34 | 3.79 | 4.20 | 4.10 | 13.51% | 12,349 |
| Dec 11, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -8.42% | 33,312 |
| Dec 6, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | -14.04% | 12,785 |
| Dec 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 6.82% | 400 |
| Dec 2, 2024 | 4.14 | 4.50 | 4.14 | 4.40 | 4.29 | -2.22% | 6,250 |
| Nov 27, 2024 | 4.33 | 4.50 | 4.33 | 4.50 | 4.39 | -3.23% | 41,150 |
| Nov 26, 2024 | 4.66 | 4.66 | 4.65 | 4.65 | 4.53 | 4.17% | 14,751 |
| Nov 25, 2024 | 4.45 | 4.46 | 4.45 | 4.46 | 4.35 | 6.79% | 425 |
| Nov 22, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -3.24% | 220 |
| Nov 21, 2024 | 4.12 | 4.32 | 4.12 | 4.32 | 4.21 | 5.37% | 2,725 |
| Nov 20, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -7.87% | 89,374 |
| Nov 18, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | - | 2,325 |