Canada markets closed

Sasol Limited (SSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.22+0.08 (+1.12%)
At close: 04:00PM EDT
7.26 +0.04 (+0.55%)
After hours: 05:37PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20247.227.267.197.227.22272,300
May 23, 20247.297.297.057.147.14641,000
May 22, 20247.407.407.287.357.35589,600
May 21, 20247.387.617.357.587.58740,400
May 20, 20247.367.567.347.547.54972,800
May 17, 20247.327.517.307.517.51491,500
May 16, 20247.347.407.287.397.39367,500
May 15, 20247.337.367.207.347.34310,300
May 14, 20247.287.327.257.317.31347,300
May 13, 20247.437.557.437.477.47460,300
May 10, 20247.457.507.357.377.37532,000
May 09, 20247.177.237.127.177.17386,500
May 08, 20247.207.367.177.237.23405,000
May 07, 20247.267.317.187.227.22392,700
May 06, 20247.287.337.177.207.20353,600
May 03, 20247.007.156.997.057.05590,400
May 02, 20246.876.906.746.746.74770,900
May 01, 20247.097.166.896.946.94427,700
Apr 30, 20247.117.187.027.037.03514,500
Apr 29, 20247.107.187.107.147.14492,200
Apr 26, 20247.007.036.906.936.93640,800
Apr 25, 20246.886.906.786.866.861,481,500
Apr 24, 20246.937.116.907.077.071,199,100
Apr 23, 20247.197.277.097.177.171,748,100
Apr 22, 20247.957.997.867.937.93367,000
Apr 19, 20248.208.318.148.208.20442,800
Apr 18, 20248.228.328.188.288.28640,600
Apr 17, 20248.268.348.138.168.16396,800
Apr 16, 20248.248.358.128.218.21773,300
Apr 15, 20248.878.888.568.618.61918,500
Apr 12, 20249.019.118.628.698.691,126,100
Apr 11, 20248.908.948.628.838.831,231,500
Apr 10, 20248.979.108.718.798.791,201,700
Apr 09, 20249.249.339.089.139.131,260,700
Apr 08, 20248.808.958.698.748.741,243,400
Apr 05, 20248.238.278.108.168.16620,700
Apr 04, 20248.458.508.188.208.20732,900
Apr 03, 20248.038.158.038.138.13495,300
Apr 02, 20248.118.137.988.018.01505,700
Apr 01, 20247.857.867.727.757.75226,000
Mar 28, 20247.727.837.717.817.81495,700
Mar 27, 20247.517.657.457.657.65471,100
Mar 26, 20247.717.717.487.507.50450,100
Mar 25, 20247.637.767.607.707.70621,200
Mar 22, 20247.657.817.607.667.66560,600
Mar 21, 20247.837.837.687.777.77438,400
Mar 20, 20247.407.837.397.797.79771,700
Mar 19, 20247.277.457.277.387.38546,300
Mar 18, 20247.207.217.107.157.15594,700
Mar 15, 20247.397.437.327.417.41504,600
Mar 14, 20247.677.677.347.357.35634,800
Mar 14, 20240.104 Dividend
Mar 13, 20247.637.867.617.817.71681,800
Mar 12, 20247.587.607.517.527.42464,600
Mar 11, 20247.537.607.457.537.43652,300
Mar 08, 20247.927.947.807.847.74560,800
Mar 07, 20247.948.017.887.947.83574,500
Mar 06, 20247.807.937.787.897.78700,800
Mar 05, 20247.537.677.517.587.48530,600
Mar 04, 20247.737.757.607.607.50509,000
Mar 01, 20247.677.847.657.807.70608,700
Feb 29, 20247.527.657.517.587.48623,200
Feb 28, 20247.527.547.377.387.28630,700
Feb 27, 20247.837.857.587.677.571,150,700
Feb 26, 20247.427.497.317.397.29809,100
Feb 23, 20247.607.737.577.707.60585,700
Feb 22, 20247.717.837.657.777.67554,000
Feb 21, 20247.507.727.477.647.54775,000
Feb 20, 20247.667.747.607.667.561,327,100
Feb 16, 20248.108.328.078.268.15456,500
Feb 15, 20247.968.247.928.228.11668,000
Feb 14, 20247.948.007.887.967.85473,400
Feb 13, 20247.837.857.677.697.59652,500
Feb 12, 20247.648.087.648.027.911,076,500
Feb 09, 20247.737.827.587.697.591,635,800
Feb 08, 20248.108.168.048.138.02499,800
Feb 07, 20248.238.258.118.238.12416,700
Feb 06, 20248.278.548.268.418.30589,800
Feb 05, 20248.268.268.068.188.07478,000
Feb 02, 20248.548.548.348.368.25480,700
Feb 01, 20248.678.758.618.688.56378,000
Jan 31, 20248.848.868.558.558.44620,000
Jan 30, 20248.748.798.658.798.67390,100
Jan 29, 20248.828.828.668.758.63492,700
Jan 26, 20248.708.748.638.698.57269,600
Jan 25, 20248.788.788.558.638.52432,700
Jan 24, 20248.648.748.598.628.51657,000
Jan 23, 20248.398.668.398.658.531,022,000
Jan 22, 20248.188.378.188.338.22936,400
Jan 19, 20248.578.578.418.548.43579,400
Jan 18, 20248.378.558.348.548.431,241,300
Jan 17, 20248.598.648.518.628.51871,700
Jan 16, 20249.049.108.918.938.81999,200
Jan 12, 20249.529.589.419.439.30355,300
Jan 11, 20249.289.329.159.279.15414,500
Jan 10, 20249.039.229.009.169.041,072,700
Jan 09, 20249.879.879.679.749.61467,300
Jan 08, 20249.639.799.599.779.64441,000
Jan 05, 20249.8310.159.819.869.73525,300
Jan 04, 20249.869.889.639.669.53486,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...