Singapore markets closed

Sasol Limited (SSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.23+0.08 (+0.40%)
At close: 04:00PM EDT
20.53 +0.30 (+1.48%)
Pre-market: 06:25AM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202219.5920.3819.5520.2320.23128,900
04 Aug 202220.2220.3320.0320.1520.15228,400
03 Aug 202220.2220.3119.8219.9919.99211,600
02 Aug 202220.1820.2419.8219.8619.86187,700
01 Aug 202220.8820.8920.5320.7320.73199,500
29 Jul 202221.0121.1820.8621.0421.04213,500
28 Jul 202221.4321.5320.9721.2221.22155,900
27 Jul 202220.8421.3820.6521.2421.24249,200
26 Jul 202220.4320.6820.3120.4320.43214,900
25 Jul 202220.7821.0020.7020.9020.90194,300
22 Jul 202220.6320.7920.2020.2820.28118,900
21 Jul 202220.1920.5320.1020.5120.51195,200
20 Jul 202220.2820.4520.1520.3820.38161,900
19 Jul 202220.2720.5220.2120.4620.46130,800
18 Jul 202220.2420.3919.8219.8919.89248,400
15 Jul 202219.6319.7819.3519.6619.66388,700
14 Jul 202219.4619.4618.7119.2219.22471,400
13 Jul 202220.4820.8220.1920.5920.59400,100
12 Jul 202221.3021.5521.1621.3321.33229,500
11 Jul 202221.6221.7421.4221.6421.64117,500
08 Jul 202222.0822.2921.8522.2022.20161,800
07 Jul 202221.9522.5721.9522.5222.52361,000
06 Jul 202220.8520.8819.9520.6120.61347,200
05 Jul 202221.5321.5720.6721.0221.02418,200
01 Jul 202221.9621.9721.1721.6821.68294,000
30 Jun 202222.8123.1122.4523.0623.06320,000
29 Jun 202224.0124.0123.1223.2323.23364,100
28 Jun 202223.1723.4422.7422.9222.92281,600
27 Jun 202222.8923.4322.8823.3223.32283,200
24 Jun 202222.7023.2622.6723.1923.19354,000
23 Jun 202223.0023.1422.0522.3722.37332,300
22 Jun 202223.1923.2922.7622.7822.78313,800
21 Jun 202224.9625.0424.5524.7124.71337,800
17 Jun 202224.1924.3022.8823.1223.12576,000
16 Jun 202224.4124.5823.6023.7023.70314,700
15 Jun 202225.1025.4124.6125.1425.14523,500
14 Jun 202224.9225.2024.3524.6624.66380,300
13 Jun 202225.1625.4024.5724.9924.99379,600
10 Jun 202226.2026.2625.6825.8825.88247,100
09 Jun 202227.5027.5926.7426.7526.75183,300
08 Jun 202227.7628.0027.6727.7427.74285,100
07 Jun 202227.4327.7927.4027.7327.73163,600
06 Jun 202228.1828.3727.5527.6627.66371,400
03 Jun 202226.6126.9026.5926.8126.81182,900
02 Jun 202226.8827.6126.8527.3627.36417,900
01 Jun 202226.2426.2825.5525.7525.75230,400
31 May 202226.3226.8625.8526.0126.01326,200
27 May 202225.8626.1825.7626.1026.10234,000
26 May 202225.0125.8925.0125.5625.56368,000
25 May 202224.3024.6424.2424.5324.53230,000
24 May 202225.0925.3024.5624.9224.92284,500
23 May 202224.9825.2624.6624.9924.99246,900
20 May 202225.0125.0924.2424.5824.58202,700
19 May 202224.2525.1024.1924.7524.75470,500
18 May 202224.7524.9223.8023.8623.86253,800
17 May 202224.8325.0224.6424.8024.80249,800
16 May 202224.2525.2324.2524.8024.80418,800
13 May 202223.4324.5423.4324.2724.27309,200
12 May 202222.7723.4522.3823.2723.27417,100
11 May 202223.0723.6823.0023.1723.17280,300
10 May 202222.6622.7121.7722.2522.25278,400
09 May 202223.1623.1622.1422.2322.23351,300
06 May 202223.5123.9423.2323.7823.78336,300
05 May 202225.1725.2423.8624.1624.16319,700
04 May 202224.9225.4524.5925.4025.40231,200
03 May 202224.0724.5024.0324.3624.36230,100
02 May 202223.7523.8823.2123.6823.68225,000
29 Apr 202224.8524.9124.2024.2624.26237,200
28 Apr 202223.9524.5123.4224.4924.49364,500
27 Apr 202223.2323.4322.9223.1923.19185,800
26 Apr 202223.3823.5122.9923.0123.01372,000
25 Apr 202222.8923.1022.3423.0523.05693,000
22 Apr 202224.2224.5524.1524.2724.27455,500
21 Apr 202225.2225.2424.2024.2224.22220,500
20 Apr 202224.6224.7324.3824.6124.61222,900
19 Apr 202225.0525.0824.5324.7324.73246,100
18 Apr 202225.2725.4325.1425.3325.33101,900
14 Apr 202224.9925.3424.7625.1225.12165,500
13 Apr 202225.3925.7925.3125.7725.77246,300
12 Apr 202225.0125.3624.8724.9424.94421,500
11 Apr 202225.1025.1024.6224.6824.68137,200
08 Apr 202224.9225.5724.8725.3925.39268,400
07 Apr 202224.4824.7124.2124.6224.62115,400
06 Apr 202224.6924.7624.3524.5024.50220,100
05 Apr 202224.9425.1324.4324.4524.45212,800
04 Apr 202224.7824.8724.4424.6924.69168,700
01 Apr 202224.4524.8224.4524.8124.81142,400
31 Mar 202224.1224.4624.0224.1824.18239,300
30 Mar 202224.5725.3524.5724.9724.97236,400
29 Mar 202224.0324.3423.7124.2924.29377,200
28 Mar 202225.2025.3124.9925.1925.19190,400
25 Mar 202225.1825.4924.9725.4725.47414,500
24 Mar 202225.4625.9025.3625.5025.50429,200
23 Mar 202224.2224.8024.2224.5424.54143,800
22 Mar 202224.2424.3823.7924.0424.04202,000
21 Mar 202223.9524.5023.9524.4224.42247,200
18 Mar 202223.7323.9323.5123.7623.76241,600
17 Mar 202223.0823.5323.0523.4723.47220,700
16 Mar 202222.5722.9522.0922.5322.53384,600
15 Mar 202221.8021.9821.3421.8921.89562,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...