Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
4.130
+0.030 (0.73%)
At close: Mar 28, 2025, 4:00 PM
4.185
+0.055 (1.33%)
Pre-market: Mar 31, 2025, 7:50 AM EDT
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.25 | 4.27 | 4.10 | 4.13 | 4.13 | 0.73% | 818,249 |
| Mar 27, 2025 | 4.10 | 4.16 | 4.10 | 4.10 | 4.10 | -0.49% | 378,084 |
| Mar 26, 2025 | 4.10 | 4.18 | 4.10 | 4.12 | 4.12 | 1.23% | 536,584 |
| Mar 25, 2025 | 4.13 | 4.18 | 4.06 | 4.07 | 4.07 | - | 839,909 |
| Mar 24, 2025 | 4.15 | 4.17 | 4.07 | 4.07 | 4.07 | -1.69% | 623,639 |
| Mar 21, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -1.90% | 600,148 |
| Mar 20, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | -1.86% | 461,067 |
| Mar 19, 2025 | 4.32 | 4.36 | 4.26 | 4.30 | 4.30 | -0.69% | 810,874 |
| Mar 18, 2025 | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | -0.46% | 605,820 |
| Mar 17, 2025 | 4.34 | 4.40 | 4.34 | 4.35 | 4.35 | 0.46% | 523,688 |
| Mar 14, 2025 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 5.10% | 831,003 |
| Mar 13, 2025 | 4.14 | 4.22 | 4.10 | 4.12 | 4.12 | -6.36% | 1,019,285 |
| Mar 12, 2025 | 4.43 | 4.46 | 4.36 | 4.40 | 4.40 | 0.23% | 739,319 |
| Mar 11, 2025 | 4.42 | 4.45 | 4.33 | 4.39 | 4.39 | 2.81% | 1,148,848 |
| Mar 10, 2025 | 4.40 | 4.40 | 4.26 | 4.27 | 4.27 | -2.06% | 702,064 |
| Mar 7, 2025 | 4.27 | 4.40 | 4.27 | 4.36 | 4.36 | 5.06% | 732,786 |
| Mar 6, 2025 | 4.13 | 4.18 | 4.10 | 4.15 | 4.15 | -1.66% | 906,225 |
| Mar 5, 2025 | 4.22 | 4.28 | 4.17 | 4.22 | 4.22 | 1.20% | 900,052 |
| Mar 4, 2025 | 4.07 | 4.24 | 4.04 | 4.17 | 4.17 | -1.18% | 1,971,196 |
| Mar 3, 2025 | 4.51 | 4.52 | 4.21 | 4.22 | 4.22 | -3.43% | 1,071,986 |
| Feb 28, 2025 | 4.49 | 4.49 | 4.36 | 4.37 | 4.37 | -5.62% | 741,881 |
| Feb 27, 2025 | 4.64 | 4.66 | 4.60 | 4.63 | 4.63 | - | 483,726 |
| Feb 26, 2025 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | -3.14% | 600,618 |
| Feb 25, 2025 | 4.73 | 4.84 | 4.69 | 4.78 | 4.78 | -0.42% | 734,308 |
| Feb 24, 2025 | 4.85 | 4.85 | 4.72 | 4.80 | 4.80 | 3.45% | 743,262 |
| Feb 21, 2025 | 4.78 | 4.81 | 4.60 | 4.64 | 4.64 | 0.43% | 1,166,639 |
| Feb 20, 2025 | 4.56 | 4.64 | 4.53 | 4.62 | 4.62 | 5.96% | 923,761 |
| Feb 19, 2025 | 4.44 | 4.48 | 4.36 | 4.36 | 4.36 | -2.24% | 883,250 |
| Feb 18, 2025 | 4.40 | 4.48 | 4.39 | 4.46 | 4.46 | -0.22% | 967,393 |
| Feb 14, 2025 | 4.48 | 4.53 | 4.46 | 4.47 | 4.47 | -0.89% | 786,765 |
| Feb 13, 2025 | 4.45 | 4.53 | 4.42 | 4.51 | 4.51 | -1.31% | 658,103 |
| Feb 12, 2025 | 4.65 | 4.68 | 4.56 | 4.57 | 4.57 | -1.08% | 1,028,044 |
| Feb 11, 2025 | 4.58 | 4.67 | 4.57 | 4.62 | 4.62 | 5.48% | 959,094 |
| Feb 10, 2025 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | 4.29% | 1,436,248 |
| Feb 7, 2025 | 4.33 | 4.36 | 4.20 | 4.20 | 4.20 | -4.55% | 1,270,067 |
| Feb 6, 2025 | 4.45 | 4.50 | 4.32 | 4.40 | 4.40 | -5.58% | 2,523,419 |
| Feb 5, 2025 | 4.74 | 4.77 | 4.65 | 4.66 | 4.66 | -3.32% | 967,458 |
| Feb 4, 2025 | 4.69 | 4.89 | 4.67 | 4.82 | 4.82 | 0.84% | 1,227,231 |
| Feb 3, 2025 | 4.71 | 4.82 | 4.65 | 4.78 | 4.78 | 1.70% | 1,282,381 |
| Jan 31, 2025 | 4.69 | 4.77 | 4.68 | 4.70 | 4.70 | -2.49% | 1,190,801 |
| Jan 30, 2025 | 4.62 | 4.88 | 4.60 | 4.82 | 4.82 | 5.93% | 2,257,691 |
| Jan 29, 2025 | 4.48 | 4.58 | 4.45 | 4.55 | 4.55 | -0.87% | 1,466,395 |
| Jan 28, 2025 | 4.62 | 4.66 | 4.53 | 4.59 | 4.59 | -0.65% | 1,168,816 |
| Jan 27, 2025 | 4.61 | 4.70 | 4.60 | 4.62 | 4.62 | -3.14% | 1,075,571 |
| Jan 24, 2025 | 4.82 | 4.86 | 4.74 | 4.77 | 4.77 | 0.63% | 820,981 |
| Jan 23, 2025 | 4.78 | 4.82 | 4.71 | 4.74 | 4.74 | -4.44% | 1,443,734 |
| Jan 22, 2025 | 5.06 | 5.08 | 4.95 | 4.96 | 4.96 | -4.62% | 995,783 |
| 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 |