Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
8.78
+0.04 (0.46%)
Feb 23, 2026, 1:48 PM EST - Market open
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.69 | 8.87 | 8.60 | 8.76 | - | 0.23% | 1,533,885 |
| Feb 20, 2026 | 8.88 | 8.88 | 8.61 | 8.74 | 8.74 | -1.24% | 2,406,062 |
| Feb 19, 2026 | 8.63 | 8.97 | 8.62 | 8.85 | 8.85 | 9.39% | 3,698,433 |
| Feb 18, 2026 | 7.96 | 8.13 | 7.94 | 8.09 | 8.09 | 4.52% | 2,349,641 |
| Feb 17, 2026 | 7.85 | 7.90 | 7.64 | 7.74 | 7.74 | -2.76% | 2,317,575 |
| Feb 13, 2026 | 7.85 | 8.04 | 7.76 | 7.96 | 7.96 | 3.65% | 1,860,001 |
| Feb 12, 2026 | 8.00 | 8.13 | 7.64 | 7.68 | 7.68 | 1.19% | 3,548,154 |
| Feb 11, 2026 | 7.25 | 7.61 | 7.24 | 7.59 | 7.59 | 6.60% | 3,405,505 |
| Feb 10, 2026 | 7.07 | 7.18 | 7.05 | 7.12 | 7.12 | 1.42% | 1,744,777 |
| Feb 9, 2026 | 6.98 | 7.13 | 6.91 | 7.02 | 7.02 | -4.62% | 2,509,568 |
| Feb 6, 2026 | 6.86 | 7.38 | 6.86 | 7.36 | 7.36 | 6.98% | 3,287,966 |
| Feb 5, 2026 | 6.89 | 6.99 | 6.72 | 6.88 | 6.88 | -5.62% | 2,493,082 |
| Feb 4, 2026 | 7.17 | 7.36 | 7.17 | 7.29 | 7.29 | 1.39% | 2,323,765 |
| Feb 3, 2026 | 6.79 | 7.20 | 6.77 | 7.19 | 7.19 | 1.84% | 3,457,181 |
| Feb 2, 2026 | 6.87 | 7.13 | 6.84 | 7.06 | 7.06 | -0.84% | 1,435,104 |
| Jan 30, 2026 | 7.18 | 7.27 | 6.96 | 7.12 | 7.12 | -4.81% | 1,403,980 |
| Jan 29, 2026 | 7.60 | 7.66 | 7.30 | 7.48 | 7.48 | 0.94% | 1,279,507 |
| Jan 28, 2026 | 7.33 | 7.45 | 7.23 | 7.41 | 7.41 | 1.37% | 1,646,474 |
| Jan 27, 2026 | 7.20 | 7.32 | 7.16 | 7.31 | 7.31 | 1.25% | 1,112,486 |
| Jan 26, 2026 | 7.22 | 7.42 | 7.22 | 7.22 | 7.22 | -3.35% | 1,730,188 |
| Jan 23, 2026 | 7.30 | 7.54 | 7.26 | 7.47 | 7.47 | 5.96% | 2,353,455 |
| Jan 22, 2026 | 6.94 | 7.34 | 6.90 | 7.05 | 7.05 | 11.73% | 2,896,782 |
| Jan 21, 2026 | 6.23 | 6.32 | 6.17 | 6.31 | 6.31 | 0.16% | 1,513,334 |
| Jan 20, 2026 | 6.13 | 6.40 | 6.13 | 6.30 | 6.30 | -0.16% | 2,044,592 |
| Jan 16, 2026 | 6.35 | 6.38 | 6.09 | 6.31 | 6.31 | -11.75% | 4,424,686 |
| Jan 15, 2026 | 7.17 | 7.19 | 7.09 | 7.15 | 7.15 | -3.90% | 668,635 |
| Jan 14, 2026 | 7.31 | 7.54 | 7.31 | 7.44 | 7.44 | 5.23% | 1,241,565 |
| Jan 13, 2026 | 6.88 | 7.18 | 6.88 | 7.07 | 7.07 | 3.82% | 1,259,833 |
| Jan 12, 2026 | 6.81 | 6.89 | 6.78 | 6.81 | 6.81 | -0.87% | 1,199,407 |
| Jan 9, 2026 | 6.73 | 6.92 | 6.72 | 6.87 | 6.87 | 7.18% | 1,383,824 |
| Jan 8, 2026 | 6.26 | 6.44 | 6.24 | 6.41 | 6.41 | 0.63% | 1,102,094 |
| Jan 7, 2026 | 6.40 | 6.41 | 6.30 | 6.37 | 6.37 | -5.49% | 1,107,098 |
| Jan 6, 2026 | 6.67 | 6.84 | 6.63 | 6.74 | 6.74 | 1.20% | 1,053,819 |
| Jan 5, 2026 | 6.56 | 6.70 | 6.55 | 6.66 | 6.66 | - | 824,038 |
| Jan 2, 2026 | 6.50 | 6.70 | 6.39 | 6.66 | 6.66 | 2.30% | 1,558,517 |
| Dec 31, 2025 | 6.54 | 6.60 | 6.50 | 6.51 | 6.51 | -0.61% | 668,547 |
| Dec 30, 2025 | 6.41 | 6.59 | 6.39 | 6.55 | 6.55 | 1.71% | 1,230,626 |
| Dec 29, 2025 | 6.40 | 6.46 | 6.37 | 6.44 | 6.44 | 0.31% | 736,084 |
| Dec 26, 2025 | 6.44 | 6.46 | 6.36 | 6.42 | 6.42 | -0.16% | 710,107 |
| Dec 24, 2025 | 6.41 | 6.47 | 6.37 | 6.43 | 6.43 | 0.78% | 357,504 |
| Dec 23, 2025 | 6.28 | 6.39 | 6.27 | 6.38 | 6.38 | 4.59% | 846,018 |
| Dec 22, 2025 | 6.13 | 6.14 | 6.09 | 6.10 | 6.10 | -1.29% | 847,487 |
| Dec 19, 2025 | 6.14 | 6.25 | 6.14 | 6.18 | 6.18 | 0.32% | 514,030 |
| Dec 18, 2025 | 6.26 | 6.28 | 6.15 | 6.16 | 6.16 | -1.60% | 761,954 |
| Dec 17, 2025 | 6.23 | 6.32 | 6.23 | 6.26 | 6.26 | 2.12% | 540,127 |
| Dec 16, 2025 | 6.27 | 6.32 | 6.08 | 6.13 | 6.13 | -2.23% | 1,015,114 |
| Dec 15, 2025 | 6.19 | 6.27 | 6.13 | 6.27 | 6.27 | 0.16% | 642,870 |
| Dec 12, 2025 | 6.28 | 6.33 | 6.23 | 6.26 | 6.26 | -1.57% | 851,099 |
| Dec 11, 2025 | 6.24 | 6.43 | 6.24 | 6.36 | 6.36 | 1.11% | 763,932 |
| Dec 10, 2025 | 6.20 | 6.32 | 6.18 | 6.29 | 6.29 | 1.45% | 591,003 |