Sasol Ltd ADR (NY: SSL )

7.810 +0.160 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.720 7.830 7.815 7.810 495,734 +0.16(+2.09%)
Mar 27, 2024 7.510 7.650 7.450 7.650 471,128 +0.15(+2.00%)
Mar 26, 2024 7.710 7.710 7.475 7.500 450,101 -0.20(-2.60%)
Mar 25, 2024 7.630 7.760 7.600 7.700 621,182 +0.04(+0.52%)
Mar 22, 2024 7.650 7.810 7.600 7.660 560,589 -0.11(-1.42%)
Mar 21, 2024 7.830 7.830 7.680 7.770 438,465 -0.02(-0.26%)
Mar 20, 2024 7.400 7.830 7.390 7.790 771,725 +0.41(+5.56%)
Mar 19, 2024 7.270 7.450 7.270 7.380 546,341 +0.23(+3.22%)
Mar 18, 2024 7.200 7.210 7.104 7.150 594,239 -0.26(-3.51%)
Mar 15, 2024 7.390 7.430 7.320 7.410 504,647 +0.06(+0.82%)
Mar 14, 2024 7.670 7.670 7.340 7.350 634,764 -0.35(-4.60%)
Mar 13, 2024 7.526 7.753 7.507 7.704 689,608 +0.29(+3.86%)
Mar 12, 2024 7.477 7.497 7.408 7.418 470,976 -0.01(-0.13%)
Mar 11, 2024 7.428 7.497 7.349 7.428 661,320 -0.31(-3.95%)
Mar 08, 2024 7.813 7.832 7.689 7.734 568,489 -0.10(-1.26%)
Mar 07, 2024 7.832 7.901 7.773 7.832 582,447 +0.05(+0.63%)
Mar 06, 2024 7.694 7.817 7.674 7.783 710,470 +0.31(+4.09%)
Mar 05, 2024 7.428 7.566 7.408 7.477 537,874 -0.02(-0.26%)
Mar 04, 2024 7.625 7.645 7.497 7.497 515,913 -0.20(-2.56%)
Mar 01, 2024 7.566 7.734 7.546 7.694 617,116 +0.22(+2.90%)
Feb 29, 2024 7.418 7.545 7.403 7.477 630,875 +0.20(+2.71%)
Feb 28, 2024 7.418 7.438 7.272 7.280 639,427 -0.29(-3.78%)
Feb 27, 2024 7.724 7.739 7.477 7.566 1,165,996 +0.28(+3.79%)
Feb 26, 2024 7.319 7.388 7.206 7.290 820,200 -0.31(-4.03%)
Feb 23, 2024 7.497 7.625 7.467 7.596 593,747 -0.07(-0.90%)
Feb 22, 2024 7.605 7.723 7.546 7.665 561,838 +0.13(+1.70%)
Feb 21, 2024 7.398 7.615 7.369 7.536 785,395 -0.02(-0.26%)
Feb 20, 2024 7.556 7.635 7.497 7.556 1,344,215 -0.59(-7.26%)
Feb 16, 2024 7.990 8.207 7.956 8.148 462,877 +0.04(+0.49%)
Feb 15, 2024 7.852 8.128 7.813 8.108 677,174 +0.26(+3.27%)
Feb 14, 2024 7.832 7.891 7.773 7.852 479,901 +0.27(+3.51%)
Feb 13, 2024 7.724 7.743 7.566 7.586 661,482 -0.33(-4.11%)
Feb 12, 2024 7.536 7.970 7.536 7.911 1,091,305 +0.33(+4.29%)
Feb 09, 2024 7.625 7.714 7.472 7.586 1,658,305 -0.43(-5.41%)
Feb 08, 2024 7.990 8.049 7.931 8.020 506,639 -0.10(-1.22%)
Feb 07, 2024 8.118 8.138 8.000 8.118 422,457 -0.18(-2.14%)
Feb 06, 2024 8.158 8.424 8.148 8.296 597,950 +0.23(+2.81%)
Feb 05, 2024 8.148 8.148 7.951 8.069 484,528 -0.18(-2.15%)
Feb 02, 2024 8.424 8.424 8.222 8.247 487,282 -0.32(-3.69%)
Feb 01, 2024 8.552 8.631 8.493 8.562 383,174 +0.13(+1.52%)
Jan 31, 2024 8.720 8.735 8.429 8.434 628,545 -0.24(-2.73%)
Jan 30, 2024 8.621 8.671 8.533 8.671 395,510 +0.04(+0.46%)
Jan 29, 2024 8.700 8.700 8.542 8.631 499,518 +0.06(+0.69%)
Jan 26, 2024 8.582 8.621 8.508 8.572 273,350 +0.06(+0.70%)
Jan 25, 2024 8.661 8.661 8.429 8.513 438,608 +0.01(+0.12%)
Jan 24, 2024 8.523 8.621 8.473 8.503 666,000 -0.03(-0.35%)
Jan 23, 2024 8.276 8.542 8.276 8.533 1,056,776 +0.32(+3.84%)
Jan 22, 2024 8.069 8.259 8.069 8.217 949,241 -0.21(-2.46%)
Jan 19, 2024 8.454 8.454 8.301 8.424 587,395 +0.00(+0.00%)
Jan 18, 2024 8.256 8.434 8.227 8.424 1,258,353 -0.08(-0.93%)
Jan 17, 2024 8.473 8.520 8.394 8.503 883,652 -0.31(-3.47%)
Jan 16, 2024 8.917 8.976 8.789 8.809 1,013,002 -0.49(-5.30%)
Jan 12, 2024 9.391 9.449 9.282 9.302 360,194 +0.16(+1.73%)
Jan 11, 2024 9.154 9.194 9.026 9.144 420,155 +0.11(+1.20%)
Jan 10, 2024 8.907 9.095 8.878 9.036 1,085,231 -0.57(-5.95%)
Jan 09, 2024 9.736 9.736 9.539 9.608 473,709 -0.03(-0.31%)
Jan 08, 2024 9.499 9.656 9.460 9.637 447,049 -0.09(-0.91%)
Jan 05, 2024 9.697 10.01 9.677 9.726 532,517 +0.20(+2.07%)
Jan 04, 2024 9.726 9.746 9.494 9.529 493,414 -0.20(-2.03%)
Jan 03, 2024 9.667 9.773 9.598 9.726 447,892 -0.12(-1.20%)
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.