Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,437.36 +665.45 (+1.17%) CMC Crypto 200
1,190.65 -18.04 (-1.49%)
Santos Limited (SSLZY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | 67,100 |
| 03 Jul 2024 | 4.95 | 5.19 | 4.95 | 5.15 | 5.15 | 66,700 |
| 02 Jul 2024 | 5.17 | 5.17 | 5.08 | 5.09 | 5.09 | 56,100 |
| 01 Jul 2024 | 5.09 | 5.11 | 5.05 | 5.10 | 5.10 | 63,600 |
| 28 Jun 2024 | 5.08 | 5.10 | 5.04 | 5.04 | 5.04 | 71,100 |
| 27 Jun 2024 | 5.11 | 5.13 | 5.06 | 5.10 | 5.10 | 43,600 |
| 26 Jun 2024 | 5.01 | 5.02 | 4.97 | 5.00 | 5.00 | 71,600 |
| 25 Jun 2024 | 5.04 | 5.05 | 5.01 | 5.01 | 5.01 | 65,400 |
| 24 Jun 2024 | 5.06 | 5.18 | 4.98 | 5.03 | 5.03 | 71,600 |
| 21 Jun 2024 | 5.02 | 5.05 | 4.98 | 5.05 | 5.05 | 102,600 |
| 20 Jun 2024 | 4.78 | 5.01 | 4.78 | 4.93 | 4.93 | 83,200 |
| 18 Jun 2024 | 4.67 | 5.01 | 4.67 | 4.90 | 4.90 | 297,400 |
| 17 Jun 2024 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | 109,700 |
| 14 Jun 2024 | 4.97 | 4.97 | 4.91 | 4.97 | 4.97 | 69,800 |
| 13 Jun 2024 | 4.79 | 5.15 | 4.79 | 5.03 | 5.03 | 80,200 |
| 12 Jun 2024 | 5.06 | 5.16 | 5.05 | 5.14 | 5.14 | 49,000 |
| 11 Jun 2024 | 4.97 | 5.00 | 4.92 | 4.99 | 4.99 | 85,100 |
| 10 Jun 2024 | 4.97 | 5.05 | 4.95 | 5.05 | 5.05 | 82,900 |
| 07 Jun 2024 | 5.03 | 5.23 | 4.83 | 4.98 | 4.98 | 41,400 |
| 06 Jun 2024 | 4.92 | 5.07 | 4.84 | 5.07 | 5.07 | 48,000 |
| 05 Jun 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 64,400 |
| 04 Jun 2024 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | 130,300 |
| 03 Jun 2024 | 5.03 | 5.25 | 5.03 | 5.12 | 5.12 | 74,000 |
| 31 May 2024 | 5.15 | 5.18 | 5.06 | 5.10 | 5.10 | 111,200 |
| 30 May 2024 | 4.86 | 5.14 | 4.86 | 5.06 | 5.06 | 367,400 |
| 29 May 2024 | 5.21 | 5.21 | 5.06 | 5.10 | 5.10 | 49,900 |
| 28 May 2024 | 5.20 | 5.21 | 5.15 | 5.20 | 5.20 | 70,200 |
| 24 May 2024 | 5.19 | 5.19 | 5.13 | 5.16 | 5.16 | 55,600 |
| 23 May 2024 | 4.89 | 5.14 | 4.89 | 5.08 | 5.08 | 120,500 |
| 22 May 2024 | 5.13 | 5.17 | 5.06 | 5.08 | 5.08 | 147,900 |
| 21 May 2024 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 43,600 |
| 20 May 2024 | 5.15 | 5.18 | 5.10 | 5.16 | 5.16 | 42,600 |
| 17 May 2024 | 5.08 | 5.13 | 5.05 | 5.13 | 5.13 | 39,900 |
| 16 May 2024 | 5.14 | 5.17 | 5.11 | 5.17 | 5.17 | 79,500 |
| 15 May 2024 | 5.13 | 5.23 | 5.11 | 5.22 | 5.22 | 47,500 |
| 14 May 2024 | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | 66,500 |
| 13 May 2024 | 5.18 | 5.23 | 5.13 | 5.20 | 5.20 | 197,100 |
| 10 May 2024 | 5.11 | 5.24 | 5.11 | 5.20 | 5.20 | 209,000 |
| 09 May 2024 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | 105,900 |
| 08 May 2024 | 5.07 | 5.10 | 5.01 | 5.07 | 5.07 | 79,500 |
| 07 May 2024 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | 143,700 |
| 06 May 2024 | 5.01 | 5.03 | 4.96 | 4.98 | 4.98 | 82,500 |
| 03 May 2024 | 4.99 | 4.99 | 4.94 | 4.97 | 4.97 | 75,300 |
| 02 May 2024 | 4.90 | 4.95 | 4.85 | 4.93 | 4.93 | 105,300 |
| 01 May 2024 | 4.90 | 4.92 | 4.83 | 4.88 | 4.88 | 62,300 |
| 30 Apr 2024 | 4.98 | 5.00 | 4.91 | 4.92 | 4.92 | 124,700 |
| 29 Apr 2024 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | 125,000 |
| 26 Apr 2024 | 5.06 | 5.08 | 5.01 | 5.04 | 5.04 | 100,800 |
| 25 Apr 2024 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 167,300 |
| 24 Apr 2024 | 4.84 | 5.04 | 4.84 | 5.03 | 5.03 | 107,200 |
| 23 Apr 2024 | 4.78 | 5.04 | 4.78 | 5.02 | 5.02 | 111,900 |
| 22 Apr 2024 | 5.08 | 5.08 | 4.96 | 5.03 | 5.03 | 77,600 |
| 19 Apr 2024 | 5.14 | 5.14 | 5.01 | 5.07 | 5.07 | 65,300 |
| 18 Apr 2024 | 4.93 | 4.98 | 4.92 | 4.92 | 4.92 | 120,300 |
| 17 Apr 2024 | 5.00 | 5.02 | 4.92 | 4.97 | 4.97 | 160,300 |
| 16 Apr 2024 | 4.96 | 4.96 | 4.87 | 4.94 | 4.94 | 223,100 |
| 15 Apr 2024 | 5.01 | 5.15 | 5.01 | 5.07 | 5.07 | 268,700 |
| 12 Apr 2024 | 5.00 | 5.07 | 4.99 | 5.00 | 5.00 | 70,400 |
| 11 Apr 2024 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | 132,500 |
| 10 Apr 2024 | 4.99 | 5.01 | 4.94 | 4.95 | 4.95 | 65,500 |
| 09 Apr 2024 | 5.10 | 5.11 | 5.02 | 5.05 | 5.05 | 72,500 |
| 08 Apr 2024 | 5.00 | 5.22 | 5.00 | 5.19 | 5.19 | 75,300 |
| 05 Apr 2024 | 5.21 | 5.22 | 5.17 | 5.21 | 5.21 | 69,900 |
| 04 Apr 2024 | 5.12 | 5.17 | 5.10 | 5.10 | 5.10 | 75,700 |
| 03 Apr 2024 | 4.98 | 5.11 | 4.98 | 5.09 | 5.09 | 626,400 |
| 02 Apr 2024 | 5.19 | 5.19 | 5.03 | 5.08 | 5.08 | 82,000 |
| 01 Apr 2024 | 4.83 | 5.21 | 4.83 | 5.02 | 5.02 | 147,800 |
| 28 Mar 2024 | 5.13 | 5.13 | 5.01 | 5.01 | 5.01 | 82,000 |
| 27 Mar 2024 | 5.00 | 5.02 | 4.96 | 5.01 | 5.01 | 102,100 |
| 26 Mar 2024 | 4.95 | 4.99 | 4.88 | 4.89 | 4.89 | 207,600 |
| 25 Mar 2024 | 4.76 | 5.00 | 4.76 | 4.93 | 4.93 | 159,900 |
| 22 Mar 2024 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | 93,900 |
| 21 Mar 2024 | 4.91 | 4.91 | 4.85 | 4.91 | 4.91 | 84,000 |
| 20 Mar 2024 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 100,100 |
| 19 Mar 2024 | 4.99 | 4.99 | 4.82 | 4.84 | 4.84 | 170,700 |
| 18 Mar 2024 | 4.80 | 4.80 | 4.76 | 4.77 | 4.77 | 142,100 |
| 15 Mar 2024 | 4.78 | 4.80 | 4.75 | 4.75 | 4.75 | 184,600 |
| 14 Mar 2024 | 4.69 | 4.70 | 4.65 | 4.65 | 4.65 | 247,400 |
| 13 Mar 2024 | 4.90 | 4.90 | 4.69 | 4.71 | 4.71 | 96,300 |
| 12 Mar 2024 | 4.63 | 4.68 | 4.63 | 4.63 | 4.63 | 132,000 |
| 11 Mar 2024 | 4.91 | 4.91 | 4.62 | 4.69 | 4.69 | 187,000 |
| 08 Mar 2024 | 4.79 | 4.81 | 4.71 | 4.71 | 4.71 | 119,600 |
| 07 Mar 2024 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | 233,200 |
| 06 Mar 2024 | 4.68 | 4.74 | 4.68 | 4.69 | 4.69 | 248,100 |
| 05 Mar 2024 | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | 168,000 |
| 04 Mar 2024 | 4.91 | 4.91 | 4.55 | 4.68 | 4.68 | 160,100 |
| 01 Mar 2024 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 158,800 |
| 01 Mar 2024 | 0.175 Dividend | |||||
| 29 Feb 2024 | 4.81 | 4.81 | 4.67 | 4.73 | 4.55 | 310,600 |
| 28 Feb 2024 | 4.79 | 4.82 | 4.70 | 4.81 | 4.63 | 121,900 |
| 27 Feb 2024 | 4.77 | 4.80 | 4.61 | 4.69 | 4.52 | 182,500 |
| 26 Feb 2024 | 4.75 | 4.75 | 4.65 | 4.69 | 4.52 | 194,000 |
| 23 Feb 2024 | 4.85 | 4.90 | 4.73 | 4.81 | 4.63 | 280,600 |
| 22 Feb 2024 | 4.84 | 4.90 | 4.80 | 4.80 | 4.62 | 120,300 |
| 21 Feb 2024 | 4.99 | 4.99 | 4.81 | 4.90 | 4.72 | 188,000 |
| 20 Feb 2024 | 5.04 | 5.04 | 4.79 | 4.86 | 4.68 | 231,000 |
| 16 Feb 2024 | 4.75 | 4.99 | 4.75 | 4.87 | 4.69 | 113,900 |
| 15 Feb 2024 | 4.91 | 4.94 | 4.85 | 4.90 | 4.72 | 165,200 |
| 14 Feb 2024 | 4.85 | 4.87 | 4.80 | 4.80 | 4.62 | 174,000 |
| 13 Feb 2024 | 4.76 | 4.78 | 4.72 | 4.78 | 4.60 | 139,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.