Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
5.52
+0.03 (0.64%)
Oct 20, 2025, 2:36 PM EDT - Market open
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.55 | 5.64 | 5.51 | 5.53 | - | 0.82% | 659,231 |
| Oct 17, 2025 | 5.51 | 5.58 | 5.43 | 5.48 | 5.48 | -6.64% | 1,464,622 |
| Oct 16, 2025 | 5.92 | 5.98 | 5.85 | 5.87 | 5.87 | -0.84% | 711,480 |
| Oct 15, 2025 | 5.92 | 5.97 | 5.88 | 5.92 | 5.92 | 0.34% | 916,708 |
| Oct 14, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 1,151,653 |
| Oct 13, 2025 | 5.81 | 5.83 | 5.77 | 5.80 | 5.80 | 3.02% | 990,319 |
| Oct 10, 2025 | 5.84 | 5.85 | 5.63 | 5.63 | 5.63 | -4.58% | 1,006,293 |
| Oct 9, 2025 | 6.06 | 6.12 | 5.89 | 5.90 | 5.90 | -1.34% | 832,276 |
| Oct 8, 2025 | 5.94 | 6.03 | 5.91 | 5.98 | 5.98 | 0.34% | 1,009,110 |
| Oct 7, 2025 | 6.05 | 6.06 | 5.93 | 5.96 | 5.96 | -3.87% | 1,180,105 |
| Oct 6, 2025 | 6.15 | 6.24 | 6.11 | 6.20 | 6.20 | 0.32% | 1,274,273 |
| Oct 3, 2025 | 6.17 | 6.25 | 6.16 | 6.18 | 6.18 | 0.49% | 1,176,286 |
| Oct 2, 2025 | 6.17 | 6.20 | 6.11 | 6.15 | 6.15 | -0.97% | 835,428 |
| Oct 1, 2025 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | -0.16% | 1,043,248 |
| Sep 30, 2025 | 6.16 | 6.22 | 6.13 | 6.22 | 6.22 | 0.16% | 1,244,763 |
| Sep 29, 2025 | 6.29 | 6.29 | 6.19 | 6.21 | 6.21 | -1.11% | 674,765 |
| Sep 26, 2025 | 6.15 | 6.30 | 6.13 | 6.28 | 6.28 | 0.48% | 1,139,570 |
| Sep 25, 2025 | 6.21 | 6.30 | 6.18 | 6.25 | 6.25 | 0.97% | 1,134,580 |
| Sep 24, 2025 | 6.20 | 6.29 | 6.16 | 6.19 | 6.19 | 0.98% | 1,186,725 |
| Sep 23, 2025 | 6.14 | 6.25 | 6.12 | 6.13 | 6.13 | -1.61% | 2,440,136 |
| Sep 22, 2025 | 6.15 | 6.26 | 6.11 | 6.23 | 6.23 | -6.17% | 1,651,350 |
| Sep 19, 2025 | 6.64 | 6.72 | 6.54 | 6.64 | 6.64 | -0.90% | 1,468,623 |
| Sep 18, 2025 | 6.68 | 6.72 | 6.61 | 6.70 | 6.70 | -1.03% | 1,316,967 |
| Sep 17, 2025 | 6.79 | 6.91 | 6.75 | 6.77 | 6.77 | -1.74% | 1,126,205 |
| Sep 16, 2025 | 6.79 | 6.90 | 6.74 | 6.89 | 6.89 | -0.86% | 1,130,606 |
| Sep 15, 2025 | 6.96 | 6.97 | 6.90 | 6.95 | 6.95 | -0.86% | 888,054 |
| Sep 12, 2025 | 7.10 | 7.14 | 6.97 | 7.01 | 7.01 | -1.54% | 686,655 |
| Sep 11, 2025 | 7.03 | 7.15 | 7.03 | 7.12 | 7.12 | -0.14% | 956,427 |
| Sep 10, 2025 | 7.10 | 7.14 | 7.02 | 7.13 | 7.13 | 3.48% | 1,072,044 |
| Sep 9, 2025 | 6.98 | 7.00 | 6.88 | 6.89 | 6.89 | -3.64% | 816,170 |
| Sep 8, 2025 | 7.18 | 7.19 | 7.08 | 7.15 | 7.15 | 0.85% | 1,069,946 |
| Sep 5, 2025 | 7.13 | 7.25 | 7.05 | 7.09 | 7.09 | 2.60% | 1,674,866 |
| Sep 4, 2025 | 6.91 | 6.94 | 6.84 | 6.91 | 6.91 | -3.09% | 1,556,872 |
| Sep 3, 2025 | 7.11 | 7.24 | 7.10 | 7.13 | 7.13 | 2.59% | 2,209,514 |
| Sep 2, 2025 | 6.89 | 6.97 | 6.88 | 6.95 | 6.95 | 3.12% | 1,187,414 |
| Aug 29, 2025 | 6.77 | 6.81 | 6.71 | 6.74 | 6.74 | -0.59% | 734,249 |
| Aug 28, 2025 | 6.79 | 6.81 | 6.73 | 6.78 | 6.78 | 3.20% | 978,751 |
| Aug 27, 2025 | 6.59 | 6.63 | 6.48 | 6.57 | 6.57 | -1.79% | 1,462,408 |
| Aug 26, 2025 | 6.70 | 6.78 | 6.67 | 6.69 | 6.69 | -4.15% | 1,626,151 |
| Aug 25, 2025 | 6.74 | 7.05 | 6.74 | 6.98 | 6.98 | 10.97% | 4,303,117 |
| Aug 22, 2025 | 6.16 | 6.29 | 6.10 | 6.29 | 6.29 | 4.14% | 1,811,183 |
| Aug 21, 2025 | 6.10 | 6.14 | 6.03 | 6.04 | 6.04 | 1.34% | 1,032,107 |
| Aug 20, 2025 | 5.92 | 5.98 | 5.91 | 5.96 | 5.96 | 0.51% | 502,757 |
| Aug 19, 2025 | 5.87 | 6.03 | 5.87 | 5.93 | 5.93 | 2.60% | 1,974,700 |
| Aug 18, 2025 | 5.74 | 5.80 | 5.72 | 5.78 | 5.78 | 0.70% | 1,022,613 |
| Aug 15, 2025 | 5.67 | 5.78 | 5.65 | 5.74 | 5.74 | 0.88% | 1,656,251 |
| Aug 14, 2025 | 5.60 | 5.70 | 5.56 | 5.69 | 5.69 | -1.22% | 1,508,281 |
| Aug 13, 2025 | 5.47 | 5.77 | 5.46 | 5.76 | 5.76 | 6.86% | 2,331,148 |
| Aug 12, 2025 | 5.23 | 5.43 | 5.23 | 5.39 | 5.39 | 12.29% | 2,049,250 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.77 | 4.80 | 4.80 | -2.24% | 680,481 |