Canada markets closed

  • S&P/TSX
    17,845.91
    -70.29(-0.39%)

  • S&P 500
    3,841.47
    -11.60(-0.30%)

  • DOW
    30,996.98
    -179.02(-0.57%)

Sasol Limited (SSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.67-0.13 (-1.20%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202110.6410.7010.4210.6710.67937,400
Jan. 21, 202111.0711.1210.6910.8010.80855,400
Jan. 20, 202111.4111.4510.9311.1511.151,443,900
Jan. 19, 202111.4411.5211.2111.3511.351,055,200
Jan. 15, 202111.2411.2910.6310.7310.731,641,000
Jan. 14, 202111.2111.6111.0611.5411.541,004,200
Jan. 13, 202111.2111.2910.9211.0311.031,234,400
Jan. 12, 202110.8211.1910.7911.1811.181,078,000
Jan. 11, 202110.6910.7910.5410.7010.70886,700
Jan. 08, 202111.0911.1310.4310.7110.711,575,700
Jan. 07, 202110.2710.4410.1410.1910.191,034,900
Jan. 06, 20219.349.819.339.739.731,660,800
Jan. 05, 20218.699.208.649.039.031,439,600
Jan. 04, 20219.029.108.668.778.771,114,500
Dec. 31, 20209.009.058.828.868.86527,000
Dec. 30, 20208.949.098.909.079.07799,200
Dec. 29, 20209.039.038.698.778.77806,000
Dec. 28, 20208.909.018.698.738.73614,400
Dec. 24, 20208.858.908.588.678.67414,700
Dec. 23, 20208.608.948.598.768.76899,500
Dec. 22, 20208.558.598.328.338.33819,900
Dec. 21, 20208.798.958.748.908.901,030,400
Dec. 18, 20209.399.489.129.259.25695,900
Dec. 17, 20209.459.709.399.609.601,110,000
Dec. 16, 20209.209.219.079.179.17552,000
Dec. 15, 20208.999.268.789.229.22678,100
Dec. 14, 20208.989.018.628.698.69853,500
Dec. 11, 20209.299.308.909.039.031,063,600
Dec. 10, 20209.009.319.009.219.21821,500
Dec. 09, 20209.179.378.788.978.971,425,100
Dec. 08, 20208.739.048.718.938.931,137,100
Dec. 07, 20208.888.888.648.708.701,026,100
Dec. 04, 20208.698.958.688.948.94852,700
Dec. 03, 20208.398.638.318.458.451,115,600
Dec. 02, 20207.908.277.798.128.121,171,200
Dec. 01, 20207.637.767.597.597.59645,900
Nov. 30, 20207.857.867.437.467.461,478,600
Nov. 27, 20208.608.728.378.528.52702,600
Nov. 25, 20208.808.878.518.588.581,327,700
Nov. 24, 20208.408.738.378.638.631,839,100
Nov. 23, 20207.407.827.407.797.791,118,300
Nov. 20, 20207.417.437.247.327.32567,800
Nov. 19, 20207.437.567.327.517.51806,800
Nov. 18, 20207.607.757.437.447.44859,900
Nov. 17, 20207.267.547.247.497.49955,600
Nov. 16, 20207.127.257.057.247.241,204,500
Nov. 13, 20206.676.866.656.816.81716,100
Nov. 12, 20206.596.766.426.496.49877,500
Nov. 11, 20206.896.926.716.806.80887,000
Nov. 10, 20207.177.186.907.067.061,331,700
Nov. 09, 20207.157.446.937.297.293,731,200
Nov. 06, 20205.815.865.675.735.73969,000
Nov. 05, 20206.036.196.016.096.09978,400
Nov. 04, 20206.286.285.926.096.091,416,800
Nov. 03, 20206.296.326.006.106.101,522,000
Nov. 02, 20205.385.705.355.625.621,205,700
Oct. 30, 20205.255.295.085.265.261,951,200
Oct. 29, 20204.694.834.554.784.782,608,000
Oct. 28, 20205.305.355.135.165.161,695,900
Oct. 27, 20205.805.855.555.575.571,543,900
Oct. 26, 20206.386.396.036.156.151,056,000
Oct. 23, 20206.226.376.196.306.30864,700
Oct. 22, 20206.036.115.966.106.101,032,000
Oct. 21, 20206.106.195.975.975.971,151,200
Oct. 20, 20206.006.055.885.905.901,959,000
Oct. 19, 20206.346.446.176.196.19915,200
Oct. 16, 20206.316.386.256.256.25903,500
Oct. 15, 20206.256.496.256.436.431,346,600
Oct. 14, 20206.876.906.556.556.552,473,500
Oct. 13, 20207.097.176.927.007.001,507,100
Oct. 12, 20207.407.427.237.327.321,016,800
Oct. 09, 20207.667.667.467.517.51717,200
Oct. 08, 20207.527.687.507.667.66790,700
Oct. 07, 20207.377.487.347.447.44790,300
Oct. 06, 20207.537.607.227.237.231,157,400
Oct. 05, 20207.527.577.407.427.421,171,400
Oct. 02, 20207.147.837.117.677.671,807,700
Oct. 01, 20207.807.837.637.697.69708,800
Sep. 30, 20207.617.757.547.607.60646,300
Sep. 29, 20207.627.727.517.597.59600,500
Sep. 28, 20207.927.987.787.807.80891,300
Sep. 25, 20207.467.577.357.537.53756,300
Sep. 24, 20207.427.717.187.607.601,386,700
Sep. 23, 20207.827.937.477.517.511,105,100
Sep. 22, 20207.907.947.697.807.80797,400
Sep. 21, 20207.968.047.657.817.811,717,900
Sep. 18, 20208.408.478.288.358.35902,600
Sep. 17, 20208.258.538.158.518.51828,800
Sep. 16, 20208.108.558.048.418.411,916,300
Sep. 15, 20207.937.997.817.857.851,433,900
Sep. 14, 20208.108.187.968.138.13998,700
Sep. 11, 20208.288.298.108.238.23892,800
Sep. 10, 20208.588.598.268.268.261,241,700
Sep. 09, 20208.258.308.158.228.221,032,000
Sep. 08, 20208.588.588.288.318.311,118,800
Sep. 04, 20208.528.648.368.648.641,675,500
Sep. 03, 20208.468.568.088.218.211,416,100
Sep. 02, 20208.528.528.388.498.491,006,400
Sep. 01, 20208.388.548.328.518.511,512,700
Aug. 31, 20208.438.448.018.028.021,946,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...