Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
3.655
+0.005 (0.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.63 | 3.68 | 3.55 | 3.65 | 3.65 | - | 1,194,434 |
| Apr 22, 2025 | 3.59 | 3.67 | 3.59 | 3.65 | 3.65 | 4.58% | 699,731 |
| Apr 21, 2025 | 3.56 | 3.60 | 3.44 | 3.49 | 3.49 | -2.79% | 574,714 |
| Apr 17, 2025 | 3.59 | 3.61 | 3.54 | 3.59 | 3.59 | 4.06% | 923,823 |
| Apr 16, 2025 | 3.49 | 3.53 | 3.43 | 3.45 | 3.45 | 0.88% | 793,423 |
| Apr 15, 2025 | 3.47 | 3.48 | 3.39 | 3.42 | 3.42 | -2.84% | 1,191,463 |
| Apr 14, 2025 | 3.55 | 3.57 | 3.47 | 3.52 | 3.52 | 2.33% | 2,271,078 |
| Apr 11, 2025 | 3.32 | 3.45 | 3.29 | 3.44 | 3.44 | 8.18% | 1,833,864 |
| Apr 10, 2025 | 3.19 | 3.22 | 3.09 | 3.18 | 3.18 | -2.15% | 1,685,034 |
| Apr 9, 2025 | 2.86 | 3.29 | 2.78 | 3.25 | 3.25 | 10.92% | 3,153,810 |
| Apr 8, 2025 | 3.10 | 3.12 | 2.87 | 2.93 | 2.93 | -6.09% | 2,286,104 |
| Apr 7, 2025 | 3.12 | 3.31 | 3.02 | 3.12 | 3.12 | -3.41% | 2,889,367 |
| Apr 4, 2025 | 3.28 | 3.31 | 3.12 | 3.23 | 3.23 | -9.78% | 5,297,434 |
| Apr 3, 2025 | 3.68 | 3.81 | 3.56 | 3.58 | 3.58 | -13.53% | 3,659,657 |
| Apr 2, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -4.17% | 595,706 |
| Apr 1, 2025 | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | 2.13% | 700,713 |
| Mar 31, 2025 | 4.20 | 4.27 | 4.15 | 4.23 | 4.23 | 2.42% | 827,409 |
| Mar 28, 2025 | 4.25 | 4.27 | 4.10 | 4.13 | 4.13 | 0.73% | 818,585 |
| 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 |