Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
4.800
-0.110 (-2.24%)
At close: Aug 11, 2025, 4:00 PM
4.800
0.00 (0.00%)
After-hours: Aug 11, 2025, 4:10 PM EDT
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.84 | 4.84 | 4.77 | 4.80 | - | -2.24% | 679,413 |
| Aug 8, 2025 | 5.03 | 5.03 | 4.91 | 4.91 | 4.91 | -2.39% | 899,096 |
| Aug 7, 2025 | 5.04 | 5.08 | 5.00 | 5.03 | 5.03 | 1.00% | 805,060 |
| Aug 6, 2025 | 5.01 | 5.04 | 4.95 | 4.98 | 4.98 | 0.20% | 840,364 |
| Aug 5, 2025 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | - | 656,718 |
| Aug 4, 2025 | 4.94 | 4.99 | 4.94 | 4.97 | 4.97 | 1.22% | 624,843 |
| Aug 1, 2025 | 4.98 | 5.01 | 4.90 | 4.91 | 4.91 | -4.10% | 936,012 |
| Jul 31, 2025 | 5.08 | 5.17 | 5.08 | 5.12 | 5.12 | 1.39% | 848,883 |
| Jul 30, 2025 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | -3.44% | 1,153,083 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.11 | 5.23 | 5.23 | -0.38% | 879,849 |
| Jul 28, 2025 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | 2.54% | 619,454 |
| Jul 25, 2025 | 5.16 | 5.16 | 4.96 | 5.12 | 5.12 | -4.66% | 1,055,314 |
| Jul 24, 2025 | 5.32 | 5.50 | 5.30 | 5.37 | 5.37 | -0.19% | 1,714,430 |
| Jul 23, 2025 | 5.13 | 5.41 | 5.12 | 5.38 | 5.38 | 4.67% | 2,037,112 |
| Jul 22, 2025 | 5.11 | 5.20 | 5.09 | 5.14 | 5.14 | -4.10% | 1,222,443 |
| Jul 21, 2025 | 5.25 | 5.40 | 5.25 | 5.36 | 5.36 | 7.41% | 1,228,726 |
| Jul 18, 2025 | 5.00 | 5.06 | 4.97 | 4.99 | 4.99 | 0.81% | 783,214 |
| Jul 17, 2025 | 4.92 | 4.96 | 4.90 | 4.95 | 4.95 | -0.20% | 1,035,417 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.87 | 4.96 | 4.96 | -1.39% | 694,773 |
| Jul 15, 2025 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | -3.08% | 734,607 |
| Jul 14, 2025 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | 0.39% | 840,276 |
| Jul 11, 2025 | 5.14 | 5.19 | 5.07 | 5.17 | 5.17 | -1.52% | 769,949 |
| Jul 10, 2025 | 5.11 | 5.29 | 5.11 | 5.25 | 5.25 | 1.55% | 957,999 |
| Jul 9, 2025 | 5.16 | 5.21 | 5.09 | 5.17 | 5.17 | 0.39% | 1,741,522 |
| Jul 8, 2025 | 4.99 | 5.24 | 4.96 | 5.15 | 5.15 | 3.41% | 1,915,116 |
| Jul 7, 2025 | 4.96 | 4.99 | 4.89 | 4.98 | 4.98 | -0.20% | 1,219,346 |
| Jul 3, 2025 | 4.98 | 5.04 | 4.97 | 4.99 | 4.99 | -0.20% | 751,285 |
| Jul 2, 2025 | 4.81 | 5.01 | 4.79 | 5.00 | 5.00 | 8.70% | 2,012,879 |
| Jul 1, 2025 | 4.44 | 4.64 | 4.41 | 4.60 | 4.60 | 4.07% | 2,087,038 |
| Jun 30, 2025 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | - | 715,115 |
| Jun 27, 2025 | 4.34 | 4.45 | 4.30 | 4.42 | 4.42 | -0.45% | 1,136,455 |
| Jun 26, 2025 | 4.41 | 4.49 | 4.38 | 4.44 | 4.44 | 1.14% | 908,756 |
| Jun 25, 2025 | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -3.52% | 1,444,905 |
| Jun 24, 2025 | 4.57 | 4.61 | 4.51 | 4.55 | 4.55 | -10.96% | 2,773,252 |
| Jun 23, 2025 | 5.32 | 5.33 | 5.08 | 5.11 | 5.11 | -2.29% | 2,551,152 |
| Jun 20, 2025 | 5.28 | 5.33 | 5.21 | 5.23 | 5.23 | -3.15% | 839,975 |
| Jun 18, 2025 | 5.47 | 5.52 | 5.37 | 5.40 | 5.40 | 0.75% | 1,645,571 |
| Jun 17, 2025 | 5.37 | 5.45 | 5.33 | 5.36 | 5.36 | 3.08% | 1,870,887 |
| Jun 16, 2025 | 5.45 | 5.47 | 5.19 | 5.20 | 5.20 | -4.59% | 1,438,789 |
| Jun 13, 2025 | 5.46 | 5.52 | 5.30 | 5.45 | 5.45 | 12.37% | 3,377,352 |
| Jun 12, 2025 | 4.88 | 4.90 | 4.83 | 4.85 | 4.85 | -0.41% | 683,932 |
| Jun 11, 2025 | 4.83 | 4.89 | 4.81 | 4.87 | 4.87 | -1.81% | 690,415 |
| Jun 10, 2025 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 4.20% | 1,172,391 |
| Jun 9, 2025 | 4.70 | 4.79 | 4.70 | 4.76 | 4.76 | 3.48% | 824,699 |
| Jun 6, 2025 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -2.13% | 870,825 |
| Jun 5, 2025 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | 0.64% | 879,519 |
| Jun 4, 2025 | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | -1.06% | 518,361 |
| Jun 3, 2025 | 4.58 | 4.76 | 4.56 | 4.72 | 4.72 | 3.06% | 938,959 |
| Jun 2, 2025 | 4.58 | 4.62 | 4.49 | 4.58 | 4.58 | 3.15% | 2,089,602 |
| May 30, 2025 | 4.53 | 4.53 | 4.42 | 4.44 | 4.44 | -3.69% | 836,442 |