Skip to main content

Sasol Ltd ADR (NY: SSL )

7.690 +0.440 (+6.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 7.500 7.900 7.500 7.690 1,552,623 +0.44(+6.07%)
Jun 18, 2024 6.980 7.275 6.980 7.250 1,026,004 +0.51(+7.57%)
Jun 17, 2024 6.700 6.800 6.655 6.740 523,281 +0.16(+2.43%)
Jun 14, 2024 6.320 6.590 6.290 6.580 703,423 +0.14(+2.17%)
Jun 13, 2024 6.460 6.460 6.360 6.440 467,145 -0.07(-1.08%)
Jun 12, 2024 6.640 6.650 6.480 6.510 419,406 +0.03(+0.46%)
Jun 11, 2024 6.420 6.540 6.310 6.480 657,891 +0.08(+1.25%)
Jun 10, 2024 6.410 6.450 6.380 6.400 257,473 -0.01(-0.16%)
Jun 07, 2024 6.410 6.490 6.385 6.410 423,463 -0.01(-0.16%)
Jun 06, 2024 6.380 6.460 6.375 6.420 460,121 +0.08(+1.26%)
Jun 05, 2024 6.310 6.355 6.240 6.340 549,844 +0.07(+1.12%)
Jun 04, 2024 6.240 6.360 6.215 6.270 963,489 -0.08(-1.26%)
Jun 03, 2024 6.480 6.540 6.270 6.350 1,737,644 -0.47(-6.89%)
May 31, 2024 6.710 6.850 6.650 6.820 1,125,580 -0.07(-1.02%)
May 30, 2024 6.890 6.915 6.665 6.890 1,283,050 -0.06(-0.86%)
May 29, 2024 7.010 7.060 6.915 6.950 510,209 -0.04(-0.57%)
May 28, 2024 6.910 7.070 6.870 6.990 790,906 -0.23(-3.19%)
May 24, 2024 7.220 7.255 7.190 7.220 272,253 +0.08(+1.12%)
May 23, 2024 7.290 7.290 7.053 7.140 641,004 -0.21(-2.86%)
May 22, 2024 7.400 7.400 7.280 7.350 589,586 -0.23(-3.03%)
May 21, 2024 7.380 7.610 7.350 7.580 740,398 +0.04(+0.53%)
May 20, 2024 7.360 7.560 7.340 7.540 972,791 +0.03(+0.40%)
May 17, 2024 7.320 7.510 7.300 7.510 491,594 +0.12(+1.62%)
May 16, 2024 7.340 7.400 7.280 7.390 367,526 +0.05(+0.68%)
May 15, 2024 7.330 7.355 7.200 7.340 303,722 +0.03(+0.41%)
May 14, 2024 7.280 7.320 7.253 7.310 347,276 -0.16(-2.14%)
May 13, 2024 7.430 7.550 7.430 7.470 460,276 +0.10(+1.36%)
May 10, 2024 7.450 7.500 7.350 7.370 532,018 +0.20(+2.79%)
May 09, 2024 7.170 7.230 7.120 7.170 386,500 -0.06(-0.83%)
May 08, 2024 7.200 7.360 7.170 7.230 405,041 +0.01(+0.14%)
May 07, 2024 7.260 7.310 7.175 7.220 392,674 +0.02(+0.28%)
May 06, 2024 7.280 7.330 7.165 7.200 353,675 +0.15(+2.13%)
May 03, 2024 7.000 7.150 6.985 7.050 590,365 +0.31(+4.60%)
May 02, 2024 6.870 6.900 6.735 6.740 770,369 -0.20(-2.88%)
May 01, 2024 7.090 7.161 6.890 6.940 427,741 -0.09(-1.28%)
Apr 30, 2024 7.110 7.180 7.015 7.030 514,510 -0.11(-1.54%)
Apr 29, 2024 7.100 7.180 7.100 7.140 496,688 +0.21(+3.03%)
Apr 26, 2024 7.000 7.030 6.900 6.930 640,783 +0.07(+1.02%)
Apr 25, 2024 6.880 6.900 6.780 6.860 1,480,973 -0.21(-2.97%)
Apr 24, 2024 6.930 7.105 6.900 7.070 1,198,846 -0.10(-1.39%)
Apr 23, 2024 7.190 7.270 7.090 7.170 1,747,505 -0.76(-9.58%)
Apr 22, 2024 7.950 7.990 7.860 7.930 367,106 -0.27(-3.29%)
Apr 19, 2024 8.200 8.309 8.135 8.200 442,764 -0.08(-0.97%)
Apr 18, 2024 8.220 8.325 8.180 8.280 640,600 +0.12(+1.47%)
Apr 17, 2024 8.260 8.340 8.130 8.160 396,822 -0.05(-0.61%)
Apr 16, 2024 8.240 8.350 8.120 8.210 773,275 -0.40(-4.65%)
Apr 15, 2024 8.870 8.880 8.560 8.610 918,488 -0.08(-0.92%)
Apr 12, 2024 9.010 9.110 8.615 8.690 1,126,135 -0.14(-1.59%)
Apr 11, 2024 8.900 8.940 8.620 8.830 1,225,282 +0.04(+0.46%)
Apr 10, 2024 8.970 9.100 8.710 8.790 1,201,038 -0.34(-3.72%)
Apr 09, 2024 9.240 9.330 9.081 9.130 1,260,598 +0.39(+4.46%)
Apr 08, 2024 8.800 8.950 8.685 8.740 1,243,358 +0.58(+7.11%)
Apr 05, 2024 8.230 8.270 8.095 8.160 620,700 -0.04(-0.49%)
Apr 04, 2024 8.450 8.500 8.181 8.200 732,908 +0.07(+0.86%)
Apr 03, 2024 8.030 8.150 8.025 8.130 495,288 +0.12(+1.50%)
Apr 02, 2024 8.110 8.130 7.980 8.010 505,731 +0.26(+3.35%)
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.