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

Sasol Ltd ADR (NY: SSL )

6.940 -0.090 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2024 7.850 7.855 7.720 7.750 226,008 -0.06(-0.77%)
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%)
Jan 02, 2024 9.795 9.963 9.775 9.845 352,943 +0.04(+0.40%)
Dec 29, 2023 9.845 9.845 9.731 9.805 392,219 +0.04(+0.40%)
Dec 28, 2023 9.894 9.923 9.766 9.766 327,488 -0.31(-3.04%)
Dec 27, 2023 10.07 10.14 10.03 10.07 283,070 +0.19(+1.90%)
Dec 26, 2023 10.02 10.02 9.864 9.884 238,369 -0.05(-0.50%)
Dec 22, 2023 10.03 10.07 9.889 9.933 242,930 +0.06(+0.60%)
Dec 21, 2023 9.845 9.884 9.795 9.874 394,471 +0.11(+1.11%)
Dec 20, 2023 9.805 9.923 9.751 9.766 675,001 +0.07(+0.71%)
Dec 19, 2023 9.588 9.756 9.588 9.697 724,351 +0.36(+3.91%)
Dec 18, 2023 9.460 9.475 9.304 9.332 461,520 +0.15(+1.61%)
Dec 15, 2023 9.332 9.391 9.129 9.184 506,188 -0.13(-1.38%)
Dec 14, 2023 9.213 9.411 9.174 9.312 1,028,814 +0.08(+0.85%)
Dec 13, 2023 8.789 9.243 8.730 9.233 953,270 +0.36(+4.00%)
Dec 12, 2023 8.927 9.021 8.759 8.878 1,422,763 -0.46(-4.96%)
Dec 11, 2023 9.026 9.410 8.957 9.341 1,243,241 -0.08(-0.84%)
Dec 08, 2023 9.322 9.539 9.302 9.420 1,704,422 -0.32(-3.24%)
Dec 07, 2023 9.697 9.795 9.667 9.736 746,764 -0.03(-0.30%)
Dec 06, 2023 9.835 9.983 9.736 9.766 1,195,934 -0.32(-3.13%)
Dec 05, 2023 10.20 10.27 10.08 10.08 754,224 -0.51(-4.84%)
Dec 04, 2023 10.64 10.68 10.56 10.59 821,184 -0.46(-4.19%)
Dec 01, 2023 10.88 11.17 10.84 11.06 673,254 +0.18(+1.63%)
Nov 30, 2023 10.93 11.03 10.86 10.88 689,355 -0.45(-4.00%)
Nov 29, 2023 11.33 11.47 11.31 11.33 356,333 -0.06(-0.52%)
Nov 28, 2023 11.28 11.49 11.26 11.39 461,572 +0.10(+0.87%)
Nov 27, 2023 11.43 11.47 11.24 11.29 550,761 +0.17(+1.51%)
Nov 24, 2023 11.21 11.31 11.12 11.13 264,116 +0.01(+0.09%)
Nov 22, 2023 11.31 11.31 11.04 11.12 1,084,228 -0.58(-4.97%)
Nov 21, 2023 11.91 11.92 11.69 11.70 299,431 -0.32(-2.63%)
Nov 20, 2023 11.96 12.06 11.91 12.01 314,796 -0.16(-1.30%)
Nov 17, 2023 12.11 12.21 11.99 12.17 308,434 -0.06(-0.48%)
Nov 16, 2023 12.32 12.41 12.17 12.23 189,083 -0.31(-2.44%)
Nov 15, 2023 12.58 12.68 12.53 12.54 235,795 -0.02(-0.16%)
Nov 14, 2023 12.32 12.61 12.32 12.56 374,773 +0.50(+4.17%)
Nov 13, 2023 12.09 12.13 12.01 12.05 212,878 +0.15(+1.24%)
Nov 10, 2023 11.85 11.93 11.64 11.91 394,467 -0.15(-1.23%)
Nov 09, 2023 12.15 12.28 12.05 12.05 176,946 +0.08(+0.66%)
Nov 08, 2023 12.09 12.14 11.93 11.98 318,204 -0.11(-0.90%)
Nov 07, 2023 12.46 12.47 12.08 12.08 310,109 -0.56(-4.45%)
Nov 06, 2023 12.76 12.81 12.64 12.65 226,940 +0.07(+0.55%)
Nov 03, 2023 12.57 12.70 12.48 12.58 335,612 -0.01(-0.08%)
Nov 02, 2023 12.27 12.59 12.24 12.59 288,501 +0.19(+1.51%)
Nov 01, 2023 12.30 12.48 12.29 12.40 284,456 +0.06(+0.48%)
Oct 31, 2023 12.48 12.49 12.30 12.34 274,087 -0.27(-2.11%)
Oct 30, 2023 12.71 12.75 12.56 12.61 192,806 -0.33(-2.52%)
Oct 27, 2023 13.03 13.09 12.85 12.93 299,545 +0.16(+1.24%)
Oct 26, 2023 12.74 12.84 12.69 12.77 295,083 +0.05(+0.39%)
Oct 25, 2023 12.82 12.89 12.70 12.72 243,121 -0.22(-1.68%)
Oct 24, 2023 12.92 13.05 12.89 12.94 225,637 -0.10(-0.76%)
Oct 23, 2023 13.22 13.25 13.02 13.04 274,347 -0.01(-0.08%)
Oct 20, 2023 13.03 13.12 12.98 13.05 199,831 -0.17(-1.27%)
Oct 19, 2023 13.30 13.38 13.18 13.22 274,581 -0.23(-1.69%)
Oct 18, 2023 13.62 13.64 13.39 13.45 282,625 -0.47(-3.40%)
Oct 17, 2023 13.71 13.94 13.71 13.92 235,496 +0.11(+0.79%)
Oct 16, 2023 13.90 13.91 13.72 13.81 261,263 +0.11(+0.79%)
Oct 13, 2023 13.75 13.83 13.66 13.70 289,311 +0.31(+2.28%)
Oct 12, 2023 13.64 13.69 13.31 13.40 260,414 -0.04(-0.29%)
Oct 11, 2023 13.46 13.51 13.29 13.44 279,638 +0.18(+1.34%)
Oct 10, 2023 13.19 13.33 13.14 13.26 371,806 +0.34(+2.60%)
Oct 09, 2023 12.74 12.92 12.69 12.92 375,915 +0.75(+6.16%)
Oct 06, 2023 11.96 12.24 11.92 12.17 280,813 +0.15(+1.23%)
Oct 05, 2023 12.05 12.18 11.99 12.02 331,840 -0.25(-2.01%)
Oct 04, 2023 12.37 12.44 12.16 12.27 389,870 -0.36(-2.89%)
Oct 03, 2023 12.66 12.72 12.53 12.64 442,470 -0.29(-2.21%)
Oct 02, 2023 13.31 13.33 12.87 12.92 540,726 -0.56(-4.17%)
Sep 29, 2023 13.66 13.72 13.45 13.48 554,328 +0.12(+0.89%)
Sep 28, 2023 13.39 13.55 13.30 13.37 618,280 +0.73(+5.78%)
Sep 27, 2023 12.74 12.83 12.60 12.64 430,864 +0.22(+1.75%)
Sep 26, 2023 12.63 12.72 12.42 12.42 345,927 -0.30(-2.33%)
Sep 25, 2023 12.80 12.75 12.71 12.72 288,421 -0.14(-1.07%)
Sep 22, 2023 13.09 13.09 12.84 12.85 266,474 -0.04(-0.31%)
Sep 21, 2023 12.83 12.99 12.78 12.89 195,800 -0.11(-0.83%)
Sep 20, 2023 13.02 13.18 12.98 13.00 356,578 +0.35(+2.73%)
Sep 19, 2023 12.71 12.78 12.61 12.66 257,014 +0.06(+0.47%)
Sep 18, 2023 12.67 12.74 12.59 12.60 182,528 -0.08(-0.62%)
Sep 15, 2023 12.68 12.78 12.67 12.68 260,793 +0.01(+0.08%)
Sep 14, 2023 12.45 12.72 12.45 12.67 422,952 +0.77(+6.51%)
Sep 13, 2023 12.21 12.27 11.87 11.89 424,114 -0.47(-3.82%)
Sep 12, 2023 12.22 12.40 12.22 12.36 229,162 +0.14(+1.16%)
Sep 11, 2023 12.34 12.36 12.21 12.22 267,031 +0.20(+1.65%)
Sep 08, 2023 11.98 12.10 11.95 12.02 284,991 -0.04(-0.31%)
Sep 07, 2023 12.33 12.35 12.03 12.06 304,637 -0.32(-2.59%)
Sep 06, 2023 12.37 12.54 12.34 12.38 414,930 +0.03(+0.23%)
Sep 05, 2023 12.70 12.76 12.35 12.35 397,726 -0.03(-0.23%)
Sep 01, 2023 12.53 12.56 12.35 12.38 297,680 +0.20(+1.63%)
Aug 31, 2023 12.26 12.29 12.16 12.18 260,429 -0.33(-2.64%)
Aug 30, 2023 12.63 12.70 12.51 12.52 238,158 -0.04(-0.30%)
Aug 29, 2023 12.38 12.55 12.32 12.55 187,459 +0.10(+0.84%)
Aug 28, 2023 12.33 12.53 12.25 12.45 318,225 +0.35(+2.89%)
Aug 25, 2023 12.18 12.22 12.02 12.10 298,226 +0.32(+2.73%)
Aug 24, 2023 11.94 11.99 11.73 11.78 338,175 -0.51(-4.15%)
Aug 23, 2023 12.12 12.35 12.01 12.29 355,897 +0.39(+3.26%)
Aug 22, 2023 12.10 12.10 11.86 11.90 300,192 -0.23(-1.87%)
Aug 21, 2023 12.22 12.24 12.04 12.13 261,730 +0.02(+0.16%)
Aug 18, 2023 11.92 12.12 11.92 12.11 429,142 -0.26(-2.14%)
Aug 17, 2023 12.31 12.44 12.29 12.37 288,032 +0.18(+1.47%)
Aug 16, 2023 12.18 12.27 12.14 12.19 237,868 +0.09(+0.78%)
Aug 15, 2023 12.22 12.22 12.07 12.10 459,133 -0.47(-3.76%)
Aug 14, 2023 12.52 12.66 12.33 12.57 720,184 -0.87(-6.47%)
Aug 11, 2023 13.40 13.48 13.36 13.44 499,865 +0.21(+1.57%)
Aug 10, 2023 13.25 13.38 13.18 13.23 818,236 +0.63(+5.03%)
Aug 09, 2023 12.85 12.85 12.58 12.60 345,096 -0.11(-0.89%)
Aug 08, 2023 12.47 12.72 12.39 12.71 248,973 +0.05(+0.37%)
Aug 07, 2023 12.53 12.67 12.49 12.67 366,692 +0.05(+0.37%)
Aug 04, 2023 12.53 12.76 12.48 12.62 545,552 +0.29(+2.38%)
Aug 03, 2023 12.06 12.40 11.96 12.33 718,067 -0.19(-1.51%)
Aug 02, 2023 12.62 12.64 12.40 12.52 482,100 -0.57(-4.34%)
Aug 01, 2023 13.01 13.09 12.95 13.08 268,587 -0.22(-1.63%)
Jul 31, 2023 13.27 13.36 13.23 13.30 221,207 +0.09(+0.64%)
Jul 28, 2023 13.21 13.24 13.13 13.21 239,571 +0.06(+0.43%)
Jul 27, 2023 13.16 13.37 13.04 13.16 412,126 +0.32(+2.50%)
Jul 26, 2023 12.88 12.88 12.79 12.84 381,259 -0.35(-2.65%)
Jul 25, 2023 13.06 13.29 13.06 13.19 547,599 +0.35(+2.72%)
Jul 24, 2023 12.61 12.86 12.61 12.84 283,631 +0.33(+2.65%)
Jul 21, 2023 12.49 12.54 12.37 12.51 218,887 +0.08(+0.61%)
Jul 20, 2023 12.54 12.60 12.35 12.43 297,727 -0.16(-1.28%)
Jul 19, 2023 12.47 12.59 12.44 12.59 460,446 +0.20(+1.60%)
Jul 18, 2023 12.29 12.54 12.28 12.39 509,227 +0.18(+1.47%)
Jul 17, 2023 12.23 12.27 12.14 12.21 435,355 -0.21(-1.67%)
Jul 14, 2023 12.62 12.62 12.36 12.42 255,478 -0.34(-2.67%)
Jul 13, 2023 12.67 12.78 12.65 12.76 251,175 +0.26(+2.12%)
Jul 12, 2023 12.41 12.54 12.39 12.50 365,017 +0.35(+2.88%)
Jul 11, 2023 11.98 12.15 11.92 12.15 275,163 +0.22(+1.82%)
Jul 10, 2023 11.88 12.01 11.86 11.93 284,578 -0.06(-0.47%)
Jul 07, 2023 11.64 12.10 11.64 11.99 961,897 +0.44(+3.85%)
Jul 06, 2023 11.56 11.57 11.31 11.54 597,285 -0.28(-2.40%)
Jul 05, 2023 12.01 12.01 11.80 11.83 315,014 -0.08(-0.64%)
Jul 03, 2023 11.81 11.90 11.81 11.90 179,484 +0.20(+1.70%)
Jun 30, 2023 11.64 11.76 11.62 11.70 229,805 +0.15(+1.31%)
Jun 29, 2023 11.40 11.63 11.40 11.55 444,406 -0.14(-1.21%)
Jun 28, 2023 11.60 11.69 11.50 11.69 188,563 +0.04(+0.32%)
Jun 27, 2023 11.66 11.73 11.58 11.66 321,629 -0.24(-1.99%)
Jun 26, 2023 11.72 11.99 11.69 11.89 381,969 +0.11(+0.96%)
Jun 23, 2023 11.63 11.83 11.57 11.78 467,037 -0.58(-4.67%)
Jun 22, 2023 12.28 12.42 12.22 12.35 289,764 -0.34(-2.68%)
Jun 21, 2023 12.68 12.85 12.65 12.70 336,820 -0.50(-3.80%)
Jun 20, 2023 13.21 13.25 13.10 13.20 212,349 -0.33(-2.45%)
Jun 16, 2023 13.61 13.70 13.40 13.53 168,300 -0.06(-0.42%)
Jun 15, 2023 13.43 13.59 13.34 13.58 265,746 +1.42(+11.65%)
May 08, 2023 12.21 12.35 12.15 12.17 242,365 +0.23(+1.90%)
May 05, 2023 11.73 11.99 11.73 11.94 286,354 +0.56(+4.90%)
May 04, 2023 11.57 11.67 11.37 11.38 285,752 -0.23(-1.95%)
May 03, 2023 11.74 11.82 11.61 11.61 312,874 -0.18(-1.52%)
May 02, 2023 11.97 11.97 11.62 11.79 307,814 -0.44(-3.63%)
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.