Sasol Ltd ADR (NY: SSL )

17.53 USD -0.08 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 17.80 17.87 17.37 17.53 424,320 -0.08(-0.45%)
Dec 02, 2021 17.41 17.79 17.36 17.61 941,945 +1.20(+7.31%)
Dec 01, 2021 17.44 17.46 16.41 16.41 804,549 +0.13(+0.80%)
Nov 30, 2021 16.52 16.70 16.03 16.28 681,927 +0.50(+3.17%)
Nov 29, 2021 16.18 16.21 15.70 15.78 352,737 +0.24(+1.54%)
Nov 26, 2021 15.23 15.58 15.07 15.54 509,933 -1.16(-6.95%)
Nov 24, 2021 16.56 16.82 16.56 16.70 141,520 -0.14(-0.83%)
Nov 23, 2021 16.55 16.89 16.53 16.84 437,347 +1.02(+6.45%)
Nov 22, 2021 15.78 15.93 15.72 15.82 357,310 +0.13(+0.83%)
Nov 19, 2021 15.80 15.87 15.64 15.69 302,486 -0.51(-3.15%)
Nov 18, 2021 16.11 16.24 16.17 16.20 370,340 -0.43(-2.59%)
Nov 17, 2021 16.80 16.86 16.58 16.63 191,741 -0.09(-0.54%)
Nov 16, 2021 16.95 16.97 16.72 16.72 235,497 -0.44(-2.56%)
Nov 15, 2021 17.27 17.28 17.00 17.16 217,972 +0.27(+1.60%)
Nov 12, 2021 16.73 16.90 16.67 16.89 261,370 -0.29(-1.69%)
Nov 11, 2021 17.26 17.39 17.15 17.18 189,205 +0.42(+2.51%)
Nov 10, 2021 17.20 16.76 397,562 -1.16(-6.47%)
Nov 09, 2021 18.08 18.15 17.74 17.92 364,725 -0.19(-1.05%)
Nov 08, 2021 18.04 18.32 17.95 18.11 466,780 +0.80(+4.62%)
Nov 05, 2021 17.18 17.32 17.00 17.31 295,455 +0.17(+0.99%)
Nov 04, 2021 17.57 17.60 16.98 17.14 535,759 +0.28(+1.66%)
Nov 03, 2021 16.68 16.89 16.61 16.86 448,841 +0.20(+1.20%)
Nov 02, 2021 16.80 16.81 16.62 16.66 283,058 -0.39(-2.29%)
Nov 01, 2021 17.00 17.27 17.21 17.05 236,593 +0.29(+1.73%)
Oct 29, 2021 16.76 16.86 16.63 16.76 329,113 -0.20(-1.18%)
Oct 28, 2021 16.87 17.06 16.80 16.96 417,879 -0.12(-0.70%)
Oct 27, 2021 17.41 17.54 17.05 17.08 322,280 -0.49(-2.79%)
Oct 26, 2021 17.88 17.57 277,364 -0.16(-0.90%)
Oct 25, 2021 17.89 17.95 17.69 17.73 282,468 +0.02(+0.11%)
Oct 22, 2021 17.84 17.93 17.55 17.71 472,577 +0.40(+2.31%)
Oct 21, 2021 17.65 17.68 17.22 17.31 758,743 -1.38(-7.38%)
Oct 20, 2021 18.40 18.70 18.31 18.69 422,808 +0.21(+1.14%)
Oct 19, 2021 18.50 18.61 18.37 18.48 274,679 -0.34(-1.81%)
Oct 18, 2021 18.90 19.08 18.77 18.82 472,894 +0.04(+0.21%)
Oct 15, 2021 19.21 19.22 18.76 18.78 516,231 +0.40(+2.18%)
Oct 14, 2021 18.11 18.39 17.94 18.38 532,216 -0.28(-1.50%)
Oct 13, 2021 18.60 18.73 18.39 18.66 294,547 +0.22(+1.19%)
Oct 12, 2021 18.71 18.79 18.36 18.44 547,052 -0.74(-3.86%)
Oct 11, 2021 19.35 19.52 19.16 19.18 287,245 -0.13(-0.67%)
Oct 08, 2021 19.28 19.37 19.15 19.31 385,413 +0.39(+2.06%)
Oct 07, 2021 18.97 19.07 18.78 18.92 778,290 -0.64(-3.27%)
Oct 06, 2021 19.34 19.57 18.97 19.56 652,862 -0.06(-0.31%)
Oct 05, 2021 19.80 19.82 19.36 19.62 505,586 +0.24(+1.24%)
Oct 04, 2021 19.50 19.81 19.24 19.38 762,279 +0.64(+3.42%)
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.