Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santos Ltd (OP: STOSF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 5.035 24,465 +0.21(+4.46%)
May 30, 2024 5.130 5.130 4.820 4.820 861 -0.15(-3.02%)
May 28, 2024 4.970 4.970 4.970 4.970 500 -0.12(-2.36%)
May 24, 2024 5.090 5.090 5.090 5.090 185 +0.04(+0.84%)
May 22, 2024 5.048 50 -0.17(-3.30%)
May 21, 2024 5.220 5.220 5.220 5.220 591 +0.16(+3.16%)
May 20, 2024 5.060 5.060 5.060 5.060 100 -0.04(-0.78%)
May 17, 2024 5.120 5.120 5.100 5.100 1,216 -0.03(-0.49%)
May 16, 2024 5.125 5.125 5.125 5.125 215 -0.04(-0.87%)
May 10, 2024 5.170 0 +0.00(+0.00%)
May 09, 2024 5.170 5.170 5.170 5.170 386 +0.35(+7.26%)
May 08, 2024 4.820 4.820 4.820 4.820 234 -0.06(-1.31%)
May 07, 2024 4.884 4.884 4.884 4.884 201 -0.09(-1.73%)
Apr 30, 2024 4.970 0 -0.21(-4.05%)
Apr 29, 2024 5.180 5.180 5.180 5.180 400 +0.13(+2.57%)
Apr 26, 2024 5.050 5.050 5.050 5.050 645 +0.11(+2.23%)
Apr 23, 2024 4.940 2 +0.14(+2.92%)
Apr 18, 2024 4.800 124 -0.20(-4.00%)
Apr 16, 2024 5.000 0 -0.25(-4.76%)
Apr 15, 2024 5.100 5.250 5.100 5.250 2,920 +0.20(+3.96%)
Apr 12, 2024 5.050 5.050 5.050 5.050 549 +0.05(+1.00%)
Apr 10, 2024 5.000 2 -0.14(-2.72%)
Apr 02, 2024 5.140 78 +0.33(+6.86%)
Apr 01, 2024 4.810 4.810 4.810 4.810 395 -0.19(-3.80%)
Mar 26, 2024 5.000 0 +0.01(+0.20%)
Mar 25, 2024 4.990 5.000 4.990 4.990 1,200 +0.29(+6.17%)
Mar 22, 2024 4.700 4.700 4.700 4.700 11,020 +0.00(+0.00%)
Mar 19, 2024 4.700 48 -0.00(-0.06%)
Mar 11, 2024 4.703 0 +0.02(+0.38%)
Mar 01, 2024 4.685 0 +0.17(+3.65%)
Feb 29, 2024 4.632 4.632 4.520 4.520 90,769 -0.16(-3.42%)
Feb 26, 2024 4.680 40 -0.07(-1.47%)
Feb 22, 2024 4.750 0 -0.25(-5.00%)
Feb 16, 2024 5.000 0 +0.03(+0.60%)
Feb 15, 2024 4.970 4.970 4.970 4.970 240 +0.38(+8.28%)
Feb 14, 2024 4.590 4.590 4.590 4.590 225 +0.01(+0.22%)
Feb 13, 2024 4.580 4.580 4.580 4.580 2,000 -0.21(-4.48%)
Feb 12, 2024 4.795 4.900 4.795 4.795 1,200 -0.04(-0.83%)
Feb 09, 2024 4.835 4.835 4.835 4.835 115 +0.14(+3.09%)
Feb 08, 2024 4.730 4.730 4.690 4.690 6,005 +0.00(+0.00%)
Feb 07, 2024 5.040 5.040 4.690 4.690 2,155 -0.41(-8.04%)
Jan 29, 2024 5.100 0 -0.05(-0.97%)
Jan 26, 2024 5.150 5.150 5.150 5.150 300 +0.09(+1.78%)
Jan 25, 2024 5.060 5.060 5.060 5.060 2,579 -0.17(-3.25%)
Jan 22, 2024 5.230 0 +0.43(+8.96%)
Jan 19, 2024 4.843 4.843 4.800 4.800 4,500 -0.04(-0.83%)
Jan 17, 2024 4.840 0 -0.02(-0.41%)
Jan 16, 2024 4.860 4.860 4.860 4.860 2,968 -0.14(-2.80%)
Jan 11, 2024 5.000 10,000 -0.10(-1.96%)
Jan 10, 2024 5.100 5.100 5.100 5.100 400 +0.00(+0.00%)
Jan 09, 2024 5.000 5.100 4.870 5.100 3,888 -0.02(-0.39%)
Jan 04, 2024 5.120 0 -0.08(-1.54%)
Jan 02, 2024 5.200 0 -0.01(-0.19%)
Dec 29, 2023 5.210 5.210 5.210 5.210 1,000 +0.03(+0.48%)
Dec 28, 2023 5.140 5.185 5.140 5.185 1,551 +0.08(+1.67%)
Dec 27, 2023 5.280 5.280 5.100 5.100 703 -0.12(-2.30%)
Dec 26, 2023 4.980 5.220 4.980 5.220 2,402 +0.03(+0.58%)
Dec 22, 2023 4.980 5.310 4.980 5.190 2,627 +0.10(+1.96%)
Dec 21, 2023 5.090 5.090 5.090 5.090 72,000 -0.01(-0.20%)
Dec 20, 2023 5.100 5.100 5.100 5.100 406 -0.05(-0.97%)
Dec 18, 2023 5.150 0 +0.15(+2.90%)
Dec 14, 2023 5.005 75 +0.09(+1.93%)
Dec 13, 2023 4.845 4.910 4.750 4.910 7,661 +0.21(+4.47%)
Dec 12, 2023 4.700 4.700 4.700 4.700 47,577 -0.10(-2.00%)
Dec 11, 2023 4.748 4.900 4.748 4.796 3,465 +0.30(+6.58%)
Dec 07, 2023 4.500 34 +0.10(+2.27%)
Dec 06, 2023 4.440 4.440 4.400 4.400 1,972 -0.13(-2.78%)
Dec 05, 2023 4.526 4.526 4.526 4.526 4,000 +0.05(+1.03%)
Dec 04, 2023 4.480 4.480 4.432 4.480 1,464 -0.22(-4.68%)
Nov 21, 2023 4.700 0 +0.05(+1.08%)
Nov 17, 2023 4.650 9,483 +0.00(+0.00%)
Nov 16, 2023 4.650 4.650 4.650 4.650 5,000 -0.02(-0.36%)
Nov 15, 2023 4.667 4.667 4.667 4.667 50,413 +0.05(+1.01%)
Nov 14, 2023 4.580 4.620 4.580 4.620 810 +0.02(+0.43%)
Nov 13, 2023 4.600 4.600 4.600 4.600 224 +0.00(+0.00%)
Nov 10, 2023 4.650 4.660 4.600 4.600 5,841 -0.05(-1.08%)
Nov 07, 2023 4.650 0 -0.06(-1.27%)
Nov 06, 2023 4.700 4.710 4.700 4.710 1,300 -0.18(-3.71%)
Nov 02, 2023 4.891 0 +0.09(+1.91%)
Oct 27, 2023 4.800 0 -0.15(-3.03%)
Oct 26, 2023 4.950 4.950 4.950 4.950 124 -0.02(-0.40%)
Oct 20, 2023 4.970 0 +0.01(+0.20%)
Oct 19, 2023 4.960 4.960 4.960 4.960 13,228 -0.01(-0.20%)
Oct 18, 2023 4.970 4.970 4.970 4.970 100 +0.10(+2.05%)
Oct 12, 2023 4.870 70,000 -0.03(-0.61%)
Oct 09, 2023 4.900 0 +0.17(+3.48%)
Oct 06, 2023 4.735 4.735 4.735 4.735 1,850 -0.01(-0.32%)
Oct 05, 2023 4.750 4.750 4.750 4.750 600 +0.03(+0.64%)
Oct 03, 2023 4.720 0 -0.24(-4.84%)
Sep 29, 2023 4.960 0 +0.06(+1.22%)
Sep 27, 2023 4.900 0 +0.01(+0.20%)
Sep 22, 2023 4.890 0 -0.01(-0.20%)
Sep 21, 2023 4.900 4.900 4.900 4.900 641 -0.14(-2.78%)
Sep 18, 2023 5.040 0 +0.04(+0.80%)
Sep 12, 2023 5.000 0 +0.00(+0.00%)
Sep 08, 2023 5.000 0 -0.04(-0.89%)
Sep 07, 2023 4.988 5.045 4.988 5.045 1,150 +0.01(+0.30%)
Sep 05, 2023 5.030 2 -0.12(-2.33%)
Sep 01, 2023 5.150 5.150 5.150 5.150 189 +0.31(+6.40%)
Aug 31, 2023 4.840 4.840 4.840 4.840 427 -0.29(-5.65%)
Aug 30, 2023 5.140 5.140 5.130 5.130 782 +0.04(+0.79%)
Aug 29, 2023 4.915 5.090 4.915 5.090 270 +0.08(+1.64%)
Aug 28, 2023 5.070 5.070 5.008 5.008 647 -0.06(-1.14%)
Aug 25, 2023 5.066 5.130 5.066 5.066 602 +0.20(+4.15%)
Aug 23, 2023 4.864 0 -0.11(-2.13%)
Aug 22, 2023 4.970 4.970 4.970 4.970 990 +0.07(+1.43%)
Aug 21, 2023 4.900 4.900 4.900 4.900 500 +0.10(+2.08%)
Aug 18, 2023 4.856 4.856 4.800 4.800 413 -0.39(-7.51%)
Aug 15, 2023 5.190 0 +0.00(+0.00%)
Aug 14, 2023 5.140 5.190 5.140 5.190 15,504 +0.05(+0.97%)
Aug 10, 2023 5.140 0 -0.04(-0.77%)
Aug 09, 2023 5.165 5.180 5.030 5.180 18,977 -0.05(-0.96%)
Aug 07, 2023 5.230 0 -0.03(-0.61%)
Aug 02, 2023 5.262 16,600 -0.17(-3.09%)
Jul 28, 2023 5.430 150 +0.07(+1.27%)
Jul 27, 2023 5.362 5.362 5.362 5.362 654 +0.03(+0.60%)
Jul 24, 2023 5.330 0 +0.08(+1.52%)
Jul 21, 2023 5.250 5.250 5.250 5.250 480 +0.04(+0.86%)
Jul 20, 2023 5.200 5.205 5.200 5.205 1,250 -0.08(-1.42%)
Jul 19, 2023 5.280 5.280 5.280 5.280 61,700 -0.05(-0.94%)
Jul 13, 2023 5.330 2,548 +0.33(+6.60%)
Jul 11, 2023 5.000 0 +0.00(+0.00%)
Jul 10, 2023 5.000 5.000 5.000 5.000 448 +0.00(+0.00%)
Jul 07, 2023 5.000 5.000 5.000 5.000 200 +0.10(+2.04%)
Jun 28, 2023 4.900 0 +0.04(+0.72%)
Jun 23, 2023 4.865 0 -0.25(-4.79%)
Jun 21, 2023 5.110 0 +0.01(+0.20%)
Jun 20, 2023 5.100 5.100 5.100 5.100 820 -0.17(-3.23%)
Jun 16, 2023 5.270 5.300 5.270 5.270 380 +0.14(+2.73%)
Jun 15, 2023 5.080 5.130 5.080 5.130 7,754 +0.23(+4.69%)
Jun 09, 2023 4.900 10,307 -0.06(-1.13%)
Jun 08, 2023 4.956 4.956 4.956 4.956 500 +0.14(+2.82%)
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.