Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
5.98
+0.26 (4.55%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 8.31 | 8.40 | 8.28 | 8.31 | 8.31 | -0.84% | 360,844 |
| Aug 23, 2024 | 8.01 | 8.38 | 8.01 | 8.38 | 8.38 | 5.28% | 1,018,995 |
| Aug 22, 2024 | 7.97 | 8.08 | 7.93 | 7.96 | 7.96 | 4.05% | 1,236,893 |
| Aug 21, 2024 | 7.52 | 7.69 | 7.41 | 7.65 | 7.65 | 5.81% | 877,595 |
| Aug 20, 2024 | 7.32 | 7.37 | 7.12 | 7.23 | 7.23 | -4.37% | 779,758 |
| Aug 19, 2024 | 7.67 | 7.75 | 7.56 | 7.56 | 7.56 | -0.66% | 264,345 |
| Aug 16, 2024 | 7.54 | 7.64 | 7.52 | 7.61 | 7.61 | 2.15% | 394,155 |
| Aug 15, 2024 | 7.51 | 7.56 | 7.44 | 7.45 | 7.45 | 3.47% | 720,801 |
| Aug 14, 2024 | 7.18 | 7.29 | 7.13 | 7.20 | 7.20 | 2.42% | 341,332 |
| Aug 13, 2024 | 7.01 | 7.08 | 6.96 | 7.03 | 7.03 | 2.33% | 347,402 |
| Aug 12, 2024 | 7.00 | 7.06 | 6.87 | 6.87 | 6.87 | -3.78% | 572,716 |
| Aug 9, 2024 | 7.20 | 7.22 | 7.07 | 7.14 | 7.14 | -0.28% | 228,491 |
| Aug 8, 2024 | 7.07 | 7.18 | 7.05 | 7.16 | 7.16 | -0.14% | 283,334 |
| Aug 7, 2024 | 7.23 | 7.35 | 7.14 | 7.17 | 7.17 | -0.28% | 427,360 |
| Aug 6, 2024 | 7.07 | 7.21 | 7.05 | 7.19 | 7.19 | 0.84% | 432,550 |
| Aug 5, 2024 | 7.04 | 7.21 | 6.99 | 7.13 | 7.13 | -0.97% | 759,188 |
| Aug 2, 2024 | 7.56 | 7.56 | 7.16 | 7.20 | 7.20 | -9.32% | 1,032,288 |
| Aug 1, 2024 | 8.06 | 8.13 | 7.87 | 7.94 | 7.94 | -1.49% | 531,698 |
| Jul 31, 2024 | 8.03 | 8.15 | 7.98 | 8.06 | 8.06 | 2.54% | 407,161 |
| Jul 30, 2024 | 7.79 | 7.91 | 7.73 | 7.86 | 7.86 | 2.21% | 326,281 |
| Jul 29, 2024 | 7.80 | 7.86 | 7.64 | 7.69 | 7.69 | -1.16% | 417,063 |
| Jul 26, 2024 | 7.86 | 7.87 | 7.70 | 7.78 | 7.78 | 1.43% | 493,924 |
| Jul 25, 2024 | 7.71 | 7.78 | 7.65 | 7.67 | 7.67 | 0.39% | 606,546 |
| Jul 24, 2024 | 7.81 | 7.98 | 7.63 | 7.64 | 7.64 | -5.91% | 816,372 |
| Jul 23, 2024 | 8.07 | 8.15 | 7.98 | 8.12 | 8.12 | 0.87% | 616,576 |
| Jul 22, 2024 | 7.92 | 8.13 | 7.77 | 8.05 | 8.05 | 10.12% | 1,265,135 |
| Jul 19, 2024 | 7.35 | 7.45 | 7.25 | 7.31 | 7.31 | - | 365,237 |
| Jul 18, 2024 | 7.49 | 7.51 | 7.30 | 7.31 | 7.31 | -0.81% | 437,898 |
| Jul 17, 2024 | 7.44 | 7.51 | 7.35 | 7.37 | 7.37 | -1.47% | 478,306 |
| Jul 16, 2024 | 7.33 | 7.51 | 7.31 | 7.48 | 7.48 | 2.61% | 460,849 |
| Jul 15, 2024 | 7.27 | 7.31 | 7.18 | 7.29 | 7.29 | -4.46% | 726,157 |
| Jul 12, 2024 | 7.69 | 7.72 | 7.57 | 7.63 | 7.63 | -0.26% | 327,851 |
| Jul 11, 2024 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | 0.39% | 456,713 |
| Jul 10, 2024 | 7.73 | 7.74 | 7.52 | 7.62 | 7.62 | -2.81% | 646,785 |
| Jul 9, 2024 | 7.90 | 7.96 | 7.84 | 7.84 | 7.84 | -1.51% | 530,029 |
| Jul 8, 2024 | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | 1.14% | 466,146 |
| Jul 5, 2024 | 8.04 | 8.06 | 7.78 | 7.87 | 7.87 | -1.01% | 809,323 |
| Jul 3, 2024 | 7.77 | 8.03 | 7.77 | 7.95 | 7.95 | 6.57% | 544,506 |
| Jul 2, 2024 | 7.58 | 7.63 | 7.39 | 7.46 | 7.46 | -2.61% | 397,417 |
| Jul 1, 2024 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | 0.66% | 480,366 |
| Jun 28, 2024 | 7.65 | 7.68 | 7.54 | 7.61 | 7.61 | 3.26% | 551,424 |
| Jun 27, 2024 | 7.37 | 7.43 | 7.30 | 7.37 | 7.37 | -2.12% | 581,648 |
| Jun 26, 2024 | 7.50 | 7.59 | 7.42 | 7.53 | 7.53 | -1.05% | 507,850 |
| Jun 25, 2024 | 7.69 | 7.69 | 7.53 | 7.61 | 7.61 | -2.56% | 429,965 |
| Jun 24, 2024 | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | 2.23% | 556,989 |
| Jun 21, 2024 | 7.69 | 7.72 | 7.52 | 7.64 | 7.64 | -0.65% | 739,291 |
| Jun 20, 2024 | 7.50 | 7.90 | 7.50 | 7.69 | 7.69 | 6.07% | 1,553,738 |
| Jun 18, 2024 | 6.98 | 7.28 | 6.98 | 7.25 | 7.25 | 7.57% | 1,026,004 |
| Jun 17, 2024 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 2.43% | 523,281 |
| Jun 14, 2024 | 6.32 | 6.59 | 6.29 | 6.58 | 6.58 | 2.17% | 703,423 |
| Jun 13, 2024 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | -1.08% | 467,145 |
| Jun 12, 2024 | 6.64 | 6.65 | 6.48 | 6.51 | 6.51 | 0.46% | 419,406 |