Singapore markets open in 1 hour 11 minutes

Sasol Limited (SSL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.29-0.02 (-0.12%)
At close: 04:00PM EDT
17.29 0.00 (0.00%)
After hours: 04:29PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202217.3417.4917.1517.2917.29223,018
05 Oct 202217.2417.4017.1017.3117.31335,600
04 Oct 202217.2617.7717.1917.5817.58384,400
03 Oct 202216.6116.8616.4316.7116.71355,500
30 Sept 202215.7916.1315.6815.7515.75347,500
29 Sept 202216.1416.1915.6516.1616.16340,500
28 Sept 202216.2216.4816.1016.4216.42470,500
27 Sept 202216.5116.6916.2016.3416.34439,400
26 Sept 202216.3116.5415.8915.9115.91463,300
23 Sept 202216.8416.8416.2216.3416.34323,000
22 Sept 202218.0118.2017.7217.8617.86226,100
21 Sept 202218.2518.3017.7017.7217.72262,700
20 Sept 202217.6717.7117.4317.5917.59175,400
19 Sept 202217.3717.9217.3717.9017.90212,900
16 Sept 202217.8017.9017.4117.6417.64265,700
15 Sept 202218.4818.5818.1818.3518.35213,700
14 Sept 202218.0618.3417.9618.2318.23221,100
13 Sept 202218.3118.5917.9317.9817.98337,900
12 Sept 202219.0619.2219.0119.0919.09158,400
09 Sept 202218.4418.7418.3818.7118.71341,100
08 Sept 202218.0218.2517.9218.1618.16277,800
08 Sept 20220.872 Dividend
07 Sept 202218.6118.8518.4218.7417.87400,400
06 Sept 202219.6119.6319.2019.3118.41199,500
02 Sept 202219.7819.7819.3219.4018.50222,700
01 Sept 202219.2119.2418.7818.9918.11264,400
31 Aug 202219.6019.8119.2919.3018.40434,300
30 Aug 202221.1721.1920.3820.4219.47184,600
29 Aug 202221.3521.7921.2721.6720.66242,300
26 Aug 202221.0121.2020.6620.7719.80256,600
25 Aug 202220.9521.3920.9521.3820.39159,500
24 Aug 202220.6020.7620.3520.6919.73259,300
23 Aug 202219.5920.0719.5819.8918.96299,300
22 Aug 202219.5819.7619.3919.7418.82133,800
19 Aug 202219.7319.7519.4019.4818.57254,200
18 Aug 202220.2020.4120.0620.1719.23447,800
17 Aug 202220.4920.6020.1620.3319.38281,300
16 Aug 202221.9022.0921.8321.8520.83270,100
15 Aug 202221.7622.1021.5621.8120.80289,900
12 Aug 202222.0822.3121.9722.2721.23122,600
11 Aug 202221.5921.9621.5921.7820.77168,400
10 Aug 202221.4121.6121.3521.4920.49170,600
09 Aug 202220.7421.0320.6720.7919.82113,500
08 Aug 202220.7420.8320.5320.6319.67200,400
05 Aug 202219.5920.3819.5520.2319.29128,900
04 Aug 202220.2220.3320.0320.1519.21228,400
03 Aug 202220.2220.3119.8219.9919.06211,600
02 Aug 202220.1820.2419.8219.8618.94187,700
01 Aug 202220.8820.8920.5320.7319.77199,500
29 Jul 202221.0121.1820.8621.0420.06213,800
28 Jul 202221.4321.5320.9721.2220.23155,900
27 Jul 202220.8421.3820.6521.2420.25249,200
26 Jul 202220.4320.6820.3120.4319.48214,900
25 Jul 202220.7821.0020.7020.9019.93194,300
22 Jul 202220.6320.7920.2020.2819.34118,900
21 Jul 202220.1920.5320.1020.5119.56195,200
20 Jul 202220.2820.4520.1520.3819.43161,900
19 Jul 202220.2720.5220.2120.4619.51130,800
18 Jul 202220.2420.3919.8219.8918.96248,400
15 Jul 202219.6319.7819.3519.6618.75388,700
14 Jul 202219.4619.4618.7119.2218.33471,400
13 Jul 202220.4820.8220.1920.5919.63400,100
12 Jul 202221.3021.5521.1621.3320.34229,500
11 Jul 202221.6221.7421.4221.6420.63117,500
08 Jul 202222.0822.2921.8522.2021.17161,800
07 Jul 202221.9522.5721.9522.5221.47361,000
06 Jul 202220.8520.8819.9520.6119.65347,200
05 Jul 202221.5321.5720.6721.0220.04418,200
01 Jul 202221.9621.9721.1721.6820.67294,000
30 Jun 202222.8123.1122.4523.0621.99320,000
29 Jun 202224.0124.0123.1223.2322.15364,100
28 Jun 202223.1723.4422.7422.9221.85281,600
27 Jun 202222.8923.4322.8823.3222.23283,200
24 Jun 202222.7023.2622.6723.1922.11354,000
23 Jun 202223.0023.1422.0522.3721.33332,300
22 Jun 202223.1923.2922.7622.7821.72313,800
21 Jun 202224.9625.0424.5524.7123.56337,800
17 Jun 202224.1924.3022.8823.1222.04576,000
16 Jun 202224.4124.5823.6023.7022.60314,700
15 Jun 202225.1025.4124.6125.1423.97523,500
14 Jun 202224.9225.2024.3524.6623.51380,300
13 Jun 202225.1625.4024.5724.9923.83379,600
10 Jun 202226.2026.2625.6825.8824.68247,100
09 Jun 202227.5027.5926.7426.7525.51183,300
08 Jun 202227.7628.0027.6727.7426.45285,100
07 Jun 202227.4327.7927.4027.7326.44163,600
06 Jun 202228.1828.3727.5527.6626.37371,400
03 Jun 202226.6126.9026.5926.8125.56182,900
02 Jun 202226.8827.6126.8527.3626.09417,900
01 Jun 202226.2426.2825.5525.7524.55230,400
31 May 202226.3226.8625.8526.0124.80326,200
27 May 202225.8626.1825.7626.1024.89234,000
26 May 202225.0125.8925.0125.5624.37368,000
25 May 202224.3024.6424.2424.5323.39230,000
24 May 202225.0925.3024.5624.9223.76284,500
23 May 202224.9825.2624.6624.9923.83246,900
20 May 202225.0125.0924.2424.5823.44202,700
19 May 202224.2525.1024.1924.7523.60470,500
18 May 202224.7524.9223.8023.8622.75253,800
17 May 202224.8325.0224.6424.8023.65249,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...