Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
5.05
-0.15 (-2.88%)
Jan 22, 2025, 10:54 AM EST - Market open
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.25 | 5.31 | 5.19 | 5.20 | 5.20 | -3.70% | 1,441,443 |
| Jan 17, 2025 | 5.50 | 5.55 | 5.39 | 5.40 | 5.40 | 8.43% | 2,374,799 |
| Jan 16, 2025 | 5.01 | 5.04 | 4.94 | 4.98 | 4.98 | -2.73% | 790,929 |
| Jan 15, 2025 | 5.16 | 5.19 | 5.07 | 5.12 | 5.12 | 1.19% | 830,931 |
| Jan 14, 2025 | 5.15 | 5.17 | 5.01 | 5.06 | 5.06 | -3.80% | 1,235,804 |
| Jan 13, 2025 | 5.15 | 5.30 | 5.12 | 5.26 | 5.26 | 3.75% | 1,897,430 |
| Jan 10, 2025 | 5.02 | 5.15 | 4.93 | 5.07 | 5.07 | 14.71% | 2,453,897 |
| Jan 8, 2025 | 4.37 | 4.50 | 4.29 | 4.42 | 4.42 | -1.12% | 1,541,697 |
| Jan 7, 2025 | 4.43 | 4.51 | 4.38 | 4.47 | 4.47 | -4.08% | 2,274,635 |
| Jan 6, 2025 | 4.61 | 4.73 | 4.60 | 4.66 | 4.66 | -0.64% | 874,787 |
| Jan 3, 2025 | 4.69 | 4.74 | 4.64 | 4.69 | 4.69 | -1.68% | 665,875 |
| Jan 2, 2025 | 4.68 | 4.82 | 4.65 | 4.77 | 4.77 | 4.61% | 905,787 |
| Dec 31, 2024 | 4.48 | 4.61 | 4.47 | 4.56 | 4.56 | 2.24% | 677,176 |
| Dec 30, 2024 | 4.40 | 4.53 | 4.38 | 4.46 | 4.46 | -0.89% | 1,472,002 |
| Dec 27, 2024 | 4.50 | 4.54 | 4.38 | 4.50 | 4.50 | -3.02% | 1,205,840 |
| Dec 26, 2024 | 4.62 | 4.72 | 4.59 | 4.64 | 4.64 | 0.43% | 950,493 |
| Dec 24, 2024 | 4.69 | 4.69 | 4.56 | 4.62 | 4.62 | -1.70% | 515,922 |
| Dec 23, 2024 | 4.61 | 4.70 | 4.53 | 4.70 | 4.70 | 0.64% | 856,960 |
| Dec 20, 2024 | 4.60 | 4.70 | 4.58 | 4.67 | 4.67 | 1.08% | 884,841 |
| Dec 19, 2024 | 4.63 | 4.68 | 4.60 | 4.62 | 4.62 | -3.35% | 1,116,477 |
| Dec 18, 2024 | 4.85 | 4.92 | 4.73 | 4.78 | 4.78 | -2.65% | 1,147,287 |
| Dec 17, 2024 | 4.89 | 4.92 | 4.84 | 4.91 | 4.91 | 0.41% | 871,537 |
| Dec 16, 2024 | 5.07 | 5.08 | 4.88 | 4.89 | 4.89 | -2.98% | 759,063 |
| Dec 13, 2024 | 5.04 | 5.06 | 4.97 | 5.04 | 5.04 | -2.51% | 648,198 |
| Dec 12, 2024 | 5.18 | 5.25 | 5.14 | 5.17 | 5.17 | 2.99% | 868,838 |
| Dec 11, 2024 | 5.07 | 5.09 | 4.97 | 5.02 | 5.02 | -4.74% | 1,077,431 |
| Dec 10, 2024 | 5.26 | 5.41 | 5.21 | 5.27 | 5.27 | -1.68% | 1,198,551 |
| Dec 9, 2024 | 5.20 | 5.54 | 5.20 | 5.36 | 5.36 | 7.85% | 1,593,157 |
| Dec 6, 2024 | 5.08 | 5.09 | 4.91 | 4.97 | 4.97 | -1.39% | 981,289 |
| Dec 5, 2024 | 5.06 | 5.11 | 5.01 | 5.04 | 5.04 | - | 1,272,977 |
| Dec 4, 2024 | 5.11 | 5.14 | 5.04 | 5.04 | 5.04 | - | 763,613 |
| Dec 3, 2024 | 5.06 | 5.10 | 4.99 | 5.04 | 5.04 | -4.00% | 1,156,238 |
| Dec 2, 2024 | 5.01 | 5.26 | 4.97 | 5.25 | 5.25 | 4.79% | 1,631,274 |
| Nov 29, 2024 | 4.97 | 5.02 | 4.90 | 5.01 | 5.01 | -2.53% | 1,056,342 |
| Nov 27, 2024 | 5.06 | 5.18 | 5.05 | 5.14 | 5.14 | -0.39% | 858,509 |
| Nov 26, 2024 | 5.17 | 5.21 | 5.11 | 5.16 | 5.16 | -1.71% | 797,214 |
| Nov 25, 2024 | 5.36 | 5.39 | 5.24 | 5.25 | 5.25 | -4.72% | 1,204,232 |
| Nov 22, 2024 | 5.43 | 5.53 | 5.41 | 5.51 | 5.51 | 0.73% | 594,807 |
| Nov 21, 2024 | 5.44 | 5.50 | 5.41 | 5.47 | 5.47 | 0.92% | 482,296 |
| Nov 20, 2024 | 5.31 | 5.48 | 5.30 | 5.42 | 5.42 | 4.03% | 960,630 |
| Nov 19, 2024 | 5.21 | 5.26 | 5.17 | 5.21 | 5.21 | -4.05% | 1,067,491 |
| Nov 18, 2024 | 5.30 | 5.48 | 5.29 | 5.43 | 5.43 | 3.63% | 812,458 |
| Nov 15, 2024 | 5.23 | 5.31 | 5.21 | 5.24 | 5.24 | 1.16% | 833,031 |
| Nov 14, 2024 | 5.14 | 5.29 | 5.14 | 5.18 | 5.18 | -4.07% | 1,461,808 |
| Nov 13, 2024 | 5.39 | 5.45 | 5.33 | 5.40 | 5.40 | 0.75% | 746,994 |
| Nov 12, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.36 | -3.60% | 1,318,965 |
| Nov 11, 2024 | 5.52 | 5.59 | 5.50 | 5.56 | 5.56 | -2.97% | 1,677,319 |
| Nov 8, 2024 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | -6.68% | 1,195,654 |
| Nov 7, 2024 | 6.19 | 6.22 | 6.11 | 6.14 | 6.14 | 2.85% | 946,465 |
| Nov 6, 2024 | 5.86 | 5.99 | 5.86 | 5.97 | 5.97 | -0.17% | 1,198,536 |
| Nov 5, 2024 | 6.06 | 6.09 | 5.95 | 5.98 | 5.98 | - | 965,378 |
| Nov 4, 2024 | 5.97 | 6.06 | 5.97 | 5.98 | 5.98 | 4.55% | 747,197 |
| Nov 1, 2024 | 5.91 | 5.93 | 5.67 | 5.72 | 5.72 | 0.18% | 1,285,284 |
| Oct 31, 2024 | 5.68 | 5.76 | 5.57 | 5.71 | 5.71 | 0.53% | 860,048 |
| Oct 30, 2024 | 5.65 | 5.72 | 5.63 | 5.68 | 5.68 | -3.07% | 1,106,602 |
| Oct 29, 2024 | 5.82 | 5.88 | 5.79 | 5.86 | 5.86 | 1.74% | 1,094,348 |
| Oct 28, 2024 | 5.72 | 5.79 | 5.69 | 5.76 | 5.76 | -2.87% | 1,536,833 |
| Oct 25, 2024 | 5.99 | 6.03 | 5.93 | 5.93 | 5.93 | -1.98% | 696,217 |
| Oct 24, 2024 | 6.19 | 6.20 | 5.97 | 6.05 | 6.05 | 2.89% | 1,004,436 |
| Oct 23, 2024 | 5.95 | 6.03 | 5.84 | 5.88 | 5.88 | -5.77% | 1,972,132 |
| Oct 22, 2024 | 6.30 | 6.31 | 6.17 | 6.24 | 6.24 | -3.26% | 1,129,586 |
| Oct 21, 2024 | 6.54 | 6.58 | 6.45 | 6.45 | 6.45 | -2.12% | 503,455 |
| Oct 18, 2024 | 6.66 | 6.68 | 6.56 | 6.59 | 6.59 | 2.01% | 586,897 |
| Oct 17, 2024 | 6.48 | 6.52 | 6.41 | 6.46 | 6.46 | -0.92% | 584,473 |
| Oct 16, 2024 | 6.47 | 6.56 | 6.45 | 6.52 | 6.52 | 2.35% | 823,290 |
| Oct 15, 2024 | 6.47 | 6.48 | 6.37 | 6.37 | 6.37 | -6.60% | 1,527,717 |
| Oct 14, 2024 | 6.76 | 6.82 | 6.71 | 6.82 | 6.82 | -1.30% | 413,993 |
| Oct 11, 2024 | 6.98 | 7.01 | 6.88 | 6.91 | 6.91 | -1.29% | 413,289 |
| Oct 10, 2024 | 6.88 | 7.02 | 6.80 | 7.00 | 7.00 | 4.63% | 979,470 |
| Oct 9, 2024 | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | -4.02% | 1,043,934 |
| Oct 8, 2024 | 7.08 | 7.09 | 6.90 | 6.97 | 6.97 | -3.19% | 586,439 |
| Oct 7, 2024 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | -1.10% | 333,685 |
| Oct 4, 2024 | 7.25 | 7.34 | 7.23 | 7.28 | 7.28 | 0.69% | 553,908 |
| Oct 3, 2024 | 7.13 | 7.27 | 7.05 | 7.23 | 7.23 | 3.88% | 784,023 |
| Oct 2, 2024 | 6.96 | 7.04 | 6.91 | 6.96 | 6.96 | 2.50% | 823,441 |
| Oct 1, 2024 | 6.71 | 6.89 | 6.68 | 6.79 | 6.79 | 0.44% | 834,693 |
| Sep 30, 2024 | 6.82 | 6.83 | 6.69 | 6.76 | 6.76 | -0.15% | 482,003 |
| Sep 27, 2024 | 6.73 | 6.87 | 6.69 | 6.77 | 6.77 | 0.74% | 1,171,855 |
| Sep 26, 2024 | 6.68 | 6.80 | 6.64 | 6.72 | 6.72 | -4.82% | 1,973,124 |
| Sep 25, 2024 | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | -2.49% | 471,381 |
| Sep 24, 2024 | 7.25 | 7.33 | 7.17 | 7.24 | 7.24 | 2.40% | 835,423 |
| Sep 23, 2024 | 7.08 | 7.18 | 7.03 | 7.07 | 7.07 | 3.21% | 538,670 |
| Sep 20, 2024 | 6.91 | 6.93 | 6.79 | 6.85 | 6.85 | -4.73% | 729,674 |
| Sep 19, 2024 | 7.23 | 7.29 | 7.16 | 7.19 | 7.19 | 1.84% | 435,528 |
| Sep 18, 2024 | 7.13 | 7.23 | 6.98 | 7.06 | 7.06 | -1.40% | 475,538 |
| Sep 17, 2024 | 7.12 | 7.20 | 7.10 | 7.16 | 7.16 | 0.56% | 412,585 |
| Sep 16, 2024 | 7.00 | 7.13 | 6.99 | 7.12 | 7.12 | 3.04% | 495,615 |
| Sep 13, 2024 | 7.00 | 7.05 | 6.87 | 6.91 | 6.91 | 3.60% | 801,483 |
| Sep 12, 2024 | 6.63 | 6.76 | 6.60 | 6.67 | 6.67 | 0.60% | 844,238 |
| Sep 11, 2024 | 6.72 | 6.72 | 6.55 | 6.63 | 6.63 | -2.50% | 984,378 |
| Sep 10, 2024 | 7.00 | 7.00 | 6.72 | 6.80 | 6.80 | -2.86% | 1,190,481 |
| Sep 9, 2024 | 7.14 | 7.15 | 6.92 | 7.00 | 7.00 | -2.37% | 984,372 |
| Sep 6, 2024 | 7.33 | 7.34 | 7.10 | 7.17 | 7.17 | -1.51% | 446,508 |
| Sep 5, 2024 | 7.35 | 7.40 | 7.19 | 7.28 | 7.28 | 3.41% | 679,880 |
| Sep 4, 2024 | 7.15 | 7.29 | 7.00 | 7.04 | 7.04 | - | 893,461 |
| Sep 3, 2024 | 7.40 | 7.40 | 6.99 | 7.04 | 7.04 | -7.49% | 976,957 |
| Aug 30, 2024 | 7.84 | 7.84 | 7.45 | 7.61 | 7.61 | -5.70% | 1,026,528 |
| Aug 29, 2024 | 8.07 | 8.12 | 8.04 | 8.07 | 8.07 | 1.51% | 231,067 |
| Aug 28, 2024 | 7.97 | 8.08 | 7.91 | 7.95 | 7.95 | -2.09% | 301,848 |
| Aug 27, 2024 | 8.26 | 8.31 | 8.12 | 8.12 | 8.12 | -2.29% | 389,307 |