Sasol Limited (SSL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 7.86 | 7.87 | 7.70 | 7.78 | 7.78 | 493,900 |
| Jul 25, 2024 | 7.71 | 7.78 | 7.65 | 7.67 | 7.67 | 606,500 |
| Jul 24, 2024 | 7.81 | 7.98 | 7.63 | 7.64 | 7.64 | 816,200 |
| Jul 23, 2024 | 8.07 | 8.15 | 7.98 | 8.12 | 8.12 | 616,600 |
| Jul 22, 2024 | 7.92 | 8.13 | 7.77 | 8.05 | 8.05 | 1,265,100 |
| Jul 19, 2024 | 7.35 | 7.45 | 7.25 | 7.31 | 7.31 | 365,200 |
| Jul 18, 2024 | 7.49 | 7.51 | 7.30 | 7.31 | 7.31 | 437,900 |
| Jul 17, 2024 | 7.44 | 7.51 | 7.35 | 7.37 | 7.37 | 478,300 |
| Jul 16, 2024 | 7.33 | 7.51 | 7.31 | 7.48 | 7.48 | 460,800 |
| Jul 15, 2024 | 7.27 | 7.31 | 7.18 | 7.29 | 7.29 | 726,200 |
| Jul 12, 2024 | 7.69 | 7.72 | 7.57 | 7.63 | 7.63 | 327,800 |
| Jul 11, 2024 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | 456,700 |
| Jul 10, 2024 | 7.73 | 7.74 | 7.52 | 7.62 | 7.62 | 646,800 |
| Jul 09, 2024 | 7.90 | 7.96 | 7.84 | 7.84 | 7.84 | 530,000 |
| Jul 08, 2024 | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | 466,100 |
| Jul 05, 2024 | 8.04 | 8.06 | 7.78 | 7.87 | 7.87 | 809,300 |
| Jul 03, 2024 | 7.77 | 8.03 | 7.77 | 7.95 | 7.95 | 544,500 |
| Jul 02, 2024 | 7.58 | 7.63 | 7.39 | 7.46 | 7.46 | 397,400 |
| Jul 01, 2024 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | 480,400 |
| Jun 28, 2024 | 7.65 | 7.68 | 7.54 | 7.61 | 7.61 | 551,400 |
| Jun 27, 2024 | 7.37 | 7.43 | 7.30 | 7.37 | 7.37 | 581,600 |
| Jun 26, 2024 | 7.50 | 7.59 | 7.42 | 7.53 | 7.53 | 507,900 |
| Jun 25, 2024 | 7.69 | 7.69 | 7.53 | 7.61 | 7.61 | 430,000 |
| Jun 24, 2024 | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | 557,000 |
| Jun 21, 2024 | 7.69 | 7.72 | 7.52 | 7.64 | 7.64 | 739,300 |
| Jun 20, 2024 | 7.50 | 7.90 | 7.50 | 7.69 | 7.69 | 1,553,700 |
| Jun 18, 2024 | 6.98 | 7.28 | 6.98 | 7.25 | 7.25 | 1,026,000 |
| Jun 17, 2024 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 523,300 |
| Jun 14, 2024 | 6.32 | 6.59 | 6.29 | 6.58 | 6.58 | 703,400 |
| Jun 13, 2024 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | 467,100 |
| Jun 12, 2024 | 6.64 | 6.65 | 6.48 | 6.51 | 6.51 | 419,400 |
| Jun 11, 2024 | 6.42 | 6.54 | 6.31 | 6.48 | 6.48 | 657,900 |
| Jun 10, 2024 | 6.41 | 6.45 | 6.38 | 6.40 | 6.40 | 257,500 |
| Jun 07, 2024 | 6.41 | 6.49 | 6.39 | 6.41 | 6.41 | 423,400 |
| Jun 06, 2024 | 6.38 | 6.46 | 6.38 | 6.42 | 6.42 | 460,100 |
| Jun 05, 2024 | 6.31 | 6.36 | 6.24 | 6.34 | 6.34 | 549,800 |
| Jun 04, 2024 | 6.24 | 6.36 | 6.22 | 6.27 | 6.27 | 963,500 |
| Jun 03, 2024 | 6.48 | 6.54 | 6.27 | 6.35 | 6.35 | 1,737,900 |
| May 31, 2024 | 6.71 | 6.85 | 6.65 | 6.82 | 6.82 | 1,125,500 |
| May 30, 2024 | 6.89 | 6.92 | 6.67 | 6.89 | 6.89 | 1,283,000 |
| May 29, 2024 | 7.01 | 7.06 | 6.92 | 6.95 | 6.95 | 510,200 |
| May 28, 2024 | 6.91 | 7.07 | 6.87 | 6.99 | 6.99 | 790,900 |
| May 24, 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 272,300 |
| May 23, 2024 | 7.29 | 7.29 | 7.05 | 7.14 | 7.14 | 641,000 |
| May 22, 2024 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 589,600 |
| May 21, 2024 | 7.38 | 7.61 | 7.35 | 7.58 | 7.58 | 740,400 |
| May 20, 2024 | 7.36 | 7.56 | 7.34 | 7.54 | 7.54 | 972,800 |
| May 17, 2024 | 7.32 | 7.51 | 7.30 | 7.51 | 7.51 | 491,500 |
| May 16, 2024 | 7.34 | 7.40 | 7.28 | 7.39 | 7.39 | 367,500 |
| May 15, 2024 | 7.33 | 7.36 | 7.20 | 7.34 | 7.34 | 310,300 |
| May 14, 2024 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 347,300 |
| May 13, 2024 | 7.43 | 7.55 | 7.43 | 7.47 | 7.47 | 460,300 |
| May 10, 2024 | 7.45 | 7.50 | 7.35 | 7.37 | 7.37 | 532,000 |
| May 09, 2024 | 7.17 | 7.23 | 7.12 | 7.17 | 7.17 | 386,500 |
| May 08, 2024 | 7.20 | 7.36 | 7.17 | 7.23 | 7.23 | 405,000 |
| May 07, 2024 | 7.26 | 7.31 | 7.18 | 7.22 | 7.22 | 392,700 |
| May 06, 2024 | 7.28 | 7.33 | 7.17 | 7.20 | 7.20 | 353,600 |
| May 03, 2024 | 7.00 | 7.15 | 6.99 | 7.05 | 7.05 | 590,400 |
| May 02, 2024 | 6.87 | 6.90 | 6.74 | 6.74 | 6.74 | 770,900 |
| May 01, 2024 | 7.09 | 7.16 | 6.89 | 6.94 | 6.94 | 427,700 |
| Apr 30, 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 514,500 |
| Apr 29, 2024 | 7.10 | 7.18 | 7.10 | 7.14 | 7.14 | 492,200 |
| Apr 26, 2024 | 7.00 | 7.03 | 6.90 | 6.93 | 6.93 | 640,800 |
| Apr 25, 2024 | 6.88 | 6.90 | 6.78 | 6.86 | 6.86 | 1,481,500 |
| Apr 24, 2024 | 6.93 | 7.11 | 6.90 | 7.07 | 7.07 | 1,199,100 |
| Apr 23, 2024 | 7.19 | 7.27 | 7.09 | 7.17 | 7.17 | 1,748,100 |
| Apr 22, 2024 | 7.95 | 7.99 | 7.86 | 7.93 | 7.93 | 367,000 |
| Apr 19, 2024 | 8.20 | 8.31 | 8.14 | 8.20 | 8.20 | 442,800 |
| Apr 18, 2024 | 8.22 | 8.32 | 8.18 | 8.28 | 8.28 | 640,600 |
| Apr 17, 2024 | 8.26 | 8.34 | 8.13 | 8.16 | 8.16 | 396,800 |
| Apr 16, 2024 | 8.24 | 8.35 | 8.12 | 8.21 | 8.21 | 773,300 |
| Apr 15, 2024 | 8.87 | 8.88 | 8.56 | 8.61 | 8.61 | 918,500 |
| Apr 12, 2024 | 9.01 | 9.11 | 8.62 | 8.69 | 8.69 | 1,126,100 |
| Apr 11, 2024 | 8.90 | 8.94 | 8.62 | 8.83 | 8.83 | 1,231,500 |
| Apr 10, 2024 | 8.97 | 9.10 | 8.71 | 8.79 | 8.79 | 1,201,700 |
| Apr 09, 2024 | 9.24 | 9.33 | 9.08 | 9.13 | 9.13 | 1,260,700 |
| Apr 08, 2024 | 8.80 | 8.95 | 8.69 | 8.74 | 8.74 | 1,243,400 |
| Apr 05, 2024 | 8.23 | 8.27 | 8.10 | 8.16 | 8.16 | 620,700 |
| Apr 04, 2024 | 8.45 | 8.50 | 8.18 | 8.20 | 8.20 | 732,900 |
| Apr 03, 2024 | 8.03 | 8.15 | 8.03 | 8.13 | 8.13 | 495,300 |
| Apr 02, 2024 | 8.11 | 8.13 | 7.98 | 8.01 | 8.01 | 505,700 |
| Apr 01, 2024 | 7.85 | 7.86 | 7.72 | 7.75 | 7.75 | 226,000 |
| Mar 28, 2024 | 7.72 | 7.83 | 7.71 | 7.81 | 7.81 | 495,700 |
| Mar 27, 2024 | 7.51 | 7.65 | 7.45 | 7.65 | 7.65 | 471,100 |
| Mar 26, 2024 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 450,100 |
| Mar 25, 2024 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | 621,200 |
| Mar 22, 2024 | 7.65 | 7.81 | 7.60 | 7.66 | 7.66 | 560,600 |
| Mar 21, 2024 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | 438,400 |
| Mar 20, 2024 | 7.40 | 7.83 | 7.39 | 7.79 | 7.79 | 771,700 |
| Mar 19, 2024 | 7.27 | 7.45 | 7.27 | 7.38 | 7.38 | 546,300 |
| Mar 18, 2024 | 7.20 | 7.21 | 7.10 | 7.15 | 7.15 | 594,700 |
| Mar 15, 2024 | 7.39 | 7.43 | 7.32 | 7.41 | 7.41 | 504,600 |
| Mar 14, 2024 | 7.67 | 7.67 | 7.34 | 7.35 | 7.35 | 634,800 |
| Mar 14, 2024 | 0.104 Dividend | |||||
| Mar 13, 2024 | 7.63 | 7.86 | 7.61 | 7.81 | 7.71 | 681,800 |
| Mar 12, 2024 | 7.58 | 7.60 | 7.51 | 7.52 | 7.42 | 464,600 |
| Mar 11, 2024 | 7.53 | 7.60 | 7.45 | 7.53 | 7.43 | 652,300 |
| Mar 08, 2024 | 7.92 | 7.94 | 7.80 | 7.84 | 7.74 | 560,800 |
| Mar 07, 2024 | 7.94 | 8.01 | 7.88 | 7.94 | 7.83 | 574,500 |
| Mar 06, 2024 | 7.80 | 7.93 | 7.78 | 7.89 | 7.78 | 700,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.