Skip to main content

Sasol Ltd ADR (NY: SSL )

11.56 +0.12 (+1.00%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 11.59 11.63 11.39 11.45 543,287 +0.17(+1.51%)
Nov 24, 2023 11.36 11.47 11.27 11.28 260,532 +0.01(+0.09%)
Nov 22, 2023 11.47 11.47 11.19 11.27 1,069,514 -0.59(-4.97%)
Nov 21, 2023 12.07 12.08 11.85 11.86 295,368 -0.32(-2.63%)
Nov 20, 2023 12.12 12.22 12.07 12.18 310,524 -0.16(-1.30%)
Nov 17, 2023 12.28 12.38 12.16 12.34 304,249 -0.06(-0.48%)
Nov 16, 2023 12.49 12.58 12.34 12.40 186,517 -0.31(-2.44%)
Nov 15, 2023 12.75 12.85 12.70 12.71 232,595 -0.02(-0.16%)
Nov 14, 2023 12.49 12.78 12.49 12.73 369,687 +0.51(+4.17%)
Nov 13, 2023 12.26 12.30 12.18 12.22 209,989 +0.15(+1.24%)
Nov 10, 2023 12.01 12.09 11.80 12.07 389,114 -0.15(-1.23%)
Nov 09, 2023 12.32 12.45 12.22 12.22 174,545 +0.08(+0.66%)
Nov 08, 2023 12.26 12.31 12.09 12.14 313,886 -0.11(-0.90%)
Nov 07, 2023 12.63 12.64 12.25 12.25 305,901 -0.57(-4.45%)
Nov 06, 2023 12.94 12.98 12.81 12.82 223,861 +0.07(+0.55%)
Nov 03, 2023 12.74 12.87 12.65 12.75 331,058 -0.01(-0.08%)
Nov 02, 2023 12.44 12.76 12.41 12.76 284,586 +0.19(+1.51%)
Nov 01, 2023 12.47 12.65 12.46 12.57 280,596 +0.06(+0.48%)
Oct 31, 2023 12.65 12.66 12.47 12.51 270,368 -0.27(-2.11%)
Oct 30, 2023 12.88 12.93 12.73 12.78 190,190 -0.33(-2.52%)
Oct 27, 2023 13.21 13.27 13.03 13.11 295,480 +0.16(+1.24%)
Oct 26, 2023 12.92 13.02 12.86 12.95 291,079 +0.05(+0.39%)
Oct 25, 2023 13.00 13.06 12.87 12.90 239,822 -0.22(-1.68%)
Oct 24, 2023 13.10 13.23 13.07 13.12 222,575 -0.10(-0.76%)
Oct 23, 2023 13.40 13.43 13.20 13.22 270,624 -0.01(-0.08%)
Oct 20, 2023 13.21 13.30 13.16 13.23 197,119 -0.17(-1.27%)
Oct 19, 2023 13.48 13.56 13.36 13.40 270,855 -0.23(-1.69%)
Oct 18, 2023 13.81 13.83 13.57 13.63 278,790 -0.48(-3.40%)
Oct 17, 2023 13.90 14.13 13.90 14.11 232,300 +0.11(+0.79%)
Oct 16, 2023 14.09 14.10 13.91 14.00 257,718 +0.11(+0.79%)
Oct 13, 2023 13.94 14.02 13.85 13.89 285,385 +0.31(+2.28%)
Oct 12, 2023 13.83 13.88 13.49 13.58 256,880 -0.04(-0.29%)
Oct 11, 2023 13.65 13.70 13.47 13.62 275,843 +0.18(+1.34%)
Oct 10, 2023 13.37 13.51 13.32 13.44 366,760 +0.34(+2.60%)
Oct 09, 2023 12.92 13.10 12.86 13.10 370,814 +0.76(+6.16%)
Oct 06, 2023 12.12 12.41 12.08 12.34 277,002 +0.15(+1.23%)
Oct 05, 2023 12.22 12.35 12.15 12.19 327,337 -0.25(-2.01%)
Oct 04, 2023 12.54 12.61 12.33 12.44 384,579 -0.37(-2.89%)
Oct 03, 2023 12.83 12.90 12.70 12.81 436,465 -0.29(-2.21%)
Oct 02, 2023 13.49 13.51 13.05 13.10 533,388 -0.57(-4.17%)
Sep 29, 2023 13.85 13.91 13.64 13.67 546,805 +0.12(+0.89%)
Sep 28, 2023 13.57 13.74 13.48 13.55 609,889 +0.74(+5.78%)
Sep 27, 2023 12.92 13.01 12.78 12.81 425,017 +0.22(+1.75%)
Sep 26, 2023 12.80 12.89 12.59 12.59 341,233 -0.30(-2.33%)
Sep 25, 2023 12.98 12.93 12.88 12.89 284,507 -0.14(-1.07%)
Sep 22, 2023 13.27 13.27 13.02 13.03 262,858 -0.04(-0.31%)
Sep 21, 2023 13.01 13.16 12.96 13.07 193,143 -0.11(-0.83%)
Sep 20, 2023 13.20 13.36 13.16 13.18 351,739 +0.35(+2.73%)
Sep 19, 2023 12.88 12.96 12.78 12.83 253,526 +0.06(+0.47%)
Sep 18, 2023 12.84 12.92 12.76 12.77 180,051 -0.08(-0.62%)
Sep 15, 2023 12.85 12.96 12.84 12.85 257,254 +0.01(+0.08%)
Sep 14, 2023 12.62 12.89 12.62 12.84 417,212 +0.78(+6.51%)
Sep 13, 2023 12.38 12.44 12.04 12.06 418,358 -0.48(-3.82%)
Sep 12, 2023 12.39 12.57 12.39 12.53 226,052 +0.14(+1.16%)
Sep 11, 2023 12.51 12.53 12.38 12.39 263,407 +0.20(+1.65%)
Sep 08, 2023 12.14 12.27 12.11 12.19 281,123 -0.04(-0.31%)
Sep 07, 2023 12.50 12.52 12.20 12.23 300,502 -0.33(-2.60%)
Sep 06, 2023 12.54 12.72 12.51 12.55 409,299 +0.03(+0.23%)
Sep 05, 2023 12.87 12.94 12.52 12.52 392,328 -0.03(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.