Santos Limited (STOSF)
OTCMKTS · Delayed Price · Currency is USD
5.61
0.00 (0.00%)
At close: Jun 2, 2026
STOSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.15 | 5.61 | 5.15 | 5.61 | 5.61 | - | 1,020 |
| Jun 1, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.08% | 6,300 |
| May 29, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -2.72% | 20,291 |
| May 28, 2026 | 5.10 | 5.71 | 5.10 | 5.71 | 5.71 | 0.97% | 1,338 |
| May 26, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -5.52% | 5,235 |
| May 22, 2026 | 5.84 | 5.98 | 5.84 | 5.98 | 5.98 | 3.82% | 813 |
| May 21, 2026 | 5.99 | 6.00 | 5.76 | 5.76 | 5.76 | -1.37% | 3,390 |
| May 20, 2026 | 6.00 | 6.00 | 5.65 | 5.84 | 5.84 | -2.01% | 11,358 |
| May 19, 2026 | 6.25 | 6.25 | 5.67 | 5.96 | 5.96 | 0.34% | 4,023 |
| May 18, 2026 | 5.75 | 5.95 | 5.75 | 5.94 | 5.94 | 6.07% | 6,594 |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | 1,084 |
| May 13, 2026 | 5.63 | 5.70 | 5.63 | 5.64 | 5.64 | -1.23% | 400 |
| May 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 1,050 |
| May 11, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 1,200 |
| May 7, 2026 | 5.58 | 5.70 | 5.58 | 5.70 | 5.70 | 0.21% | 13,967 |
| May 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.33% | 200 |
| May 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | 1,000 |
| May 1, 2026 | 5.37 | 5.80 | 5.37 | 5.80 | 5.80 | 2.51% | 850 |
| Apr 30, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.08% | 500 |
| Apr 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.14% | 1,000 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | 100 |
| Apr 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.93% | 333 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | 4,125 |
| Apr 17, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.08% | 1,615 |
| Apr 16, 2026 | 4.88 | 5.33 | 4.88 | 5.33 | 5.33 | -5.58% | 354 |
| Apr 15, 2026 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 1.65% | 1,025 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.50% | 300 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.89% | 601 |
| Apr 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.84% | 244 |
| Apr 9, 2026 | 5.61 | 5.88 | 5.61 | 5.88 | 5.88 | 8.57% | 309 |
| Apr 8, 2026 | 5.10 | 5.98 | 5.10 | 5.42 | 5.42 | -2.41% | 6,815 |
| Apr 7, 2026 | 5.92 | 5.92 | 5.55 | 5.55 | 5.55 | -2.57% | 3,100 |
| Apr 6, 2026 | 5.60 | 5.70 | 5.54 | 5.70 | 5.70 | 3.64% | 19,525 |
| Apr 2, 2026 | 5.28 | 5.55 | 5.06 | 5.50 | 5.50 | 0.92% | 3,354 |
| Apr 1, 2026 | 5.34 | 5.45 | 5.34 | 5.45 | 5.45 | - | 21,201 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 172 |
| Mar 30, 2026 | 5.89 | 5.89 | 5.27 | 5.50 | 5.50 | - | 1,298 |
| 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 |