Santos Limited (STOSF)
OTCMKTS · Delayed Price · Currency is USD
6.53
+0.41 (6.70%)
At close: Sep 22, 2026
STOSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.70% | 1,100 |
| Sep 21, 2026 | 6.50 | 6.69 | 6.10 | 6.12 | 6.12 | -5.85% | 1,000 |
| Sep 18, 2026 | 6.08 | 6.50 | 6.08 | 6.50 | 6.50 | 6.56% | 2,300 |
| Sep 17, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | -0.16% | 102,906 |
| Sep 16, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.48% | 437 |
| Sep 15, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 5.50% | 421 |
| Sep 9, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 4.94% | 1,291 |
| Sep 8, 2026 | 6.00 | 6.00 | 5.72 | 5.72 | 5.72 | -3.34% | 1,800 |
| Sep 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.60% | 500 |
| Sep 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.62% | 490 |
| Aug 31, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | 900 |
| Aug 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 20,050 |
| Aug 27, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -2.75% | 16,000 |
| Aug 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.07% | 3,047 |
| Aug 25, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -7.21% | 147 |
| Aug 24, 2026 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | 5.51% | 271 |
| Aug 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.90 | 7.73% | 532 |
| Aug 19, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.48 | 9.78% | 100 |
| Aug 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | -11.70% | 140 |
| Aug 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.65 | 9.18% | 6,827 |
| Aug 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.18 | -2.94% | 7,846 |
| Jul 31, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.34 | - | 1,000 |
| Jul 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.34 | 0.12% | 1,001 |
| Jul 28, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | -2.27% | 1,000 |
| Jul 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.45 | -0.89% | 1,000 |
| Jul 20, 2026 | 5.28 | 5.61 | 5.28 | 5.61 | 5.50 | 6.15% | 780 |
| Jul 17, 2026 | 5.22 | 5.49 | 5.22 | 5.29 | 5.18 | 1.05% | 1,347 |
| Jul 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.13 | -10.90% | 211,123 |
| Jul 15, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.76 | 6.73% | 1,112 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | 14.35% | 1,000 |
| Jul 9, 2026 | 5.06 | 5.71 | 4.81 | 4.81 | 4.72 | -8.56% | 19,781 |
| Jul 7, 2026 | 5.09 | 5.26 | 5.09 | 5.26 | 5.16 | 13.36% | 36,870 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | 6.18% | 355 |
| Jun 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | -16.12% | 193 |
| Jun 24, 2026 | 5.05 | 5.21 | 5.05 | 5.21 | 5.11 | 3.17% | 1,166 |
| Jun 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -2.13% | 247 |
| Jun 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 0.04% | 11,134 |
| Jun 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 1.14% | 14,100 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -6.68% | 2,864 |
| Jun 15, 2026 | 5.42 | 5.47 | 5.30 | 5.47 | 5.36 | -2.50% | 2,167 |
| Jun 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.50 | -6.27% | 17,214 |
| Jun 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.86 | 6.33% | 100 |
| Jun 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.52 | 6.52% | 206 |
| Jun 4, 2026 | 5.64 | 5.64 | 5.28 | 5.28 | 5.18 | -5.88% | 7,085 |
| Jun 2, 2026 | 5.15 | 5.61 | 5.15 | 5.61 | 5.50 | - | 1,020 |
| Jun 1, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.50 | 1.08% | 6,300 |
| May 29, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.44 | -2.72% | 20,291 |
| May 28, 2026 | 5.10 | 5.71 | 5.10 | 5.71 | 5.60 | 0.97% | 1,338 |
| May 26, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.54 | -5.52% | 5,235 |
| May 22, 2026 | 5.84 | 5.98 | 5.84 | 5.98 | 5.86 | 3.82% | 813 |