Advertisement
U.S. markets closed

Sasol Limited (SSL)

NYSE - Nasdaq Real Time Price. Currency in USD
7.81+0.16 (+2.09%)
At close: 04:00PM EDT
7.82 +0.01 (+0.13%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.727.837.717.817.81495,700
Mar 27, 20247.517.657.457.657.65471,100
Mar 26, 20247.717.717.487.507.50450,100
Mar 25, 20247.637.767.607.707.70621,200
Mar 22, 20247.657.817.607.667.66560,600
Mar 21, 20247.837.837.687.777.77438,400
Mar 20, 20247.407.837.397.797.79771,700
Mar 19, 20247.277.457.277.387.38546,300
Mar 18, 20247.207.217.107.157.15594,700
Mar 15, 20247.397.437.327.417.41504,600
Mar 14, 20247.677.677.347.357.35634,800
Mar 14, 20240.104 Dividend
Mar 13, 20247.637.867.617.817.71681,800
Mar 12, 20247.587.607.517.527.42464,600
Mar 11, 20247.537.607.457.537.43652,300
Mar 08, 20247.927.947.807.847.74560,800
Mar 07, 20247.948.017.887.947.83574,500
Mar 06, 20247.807.937.787.897.78700,800
Mar 05, 20247.537.677.517.587.48530,600
Mar 04, 20247.737.757.607.607.50509,000
Mar 01, 20247.677.847.657.807.70608,700
Feb 29, 20247.527.657.517.587.48623,200
Feb 28, 20247.527.547.377.387.28630,700
Feb 27, 20247.837.857.587.677.571,150,700
Feb 26, 20247.427.497.317.397.29809,100
Feb 23, 20247.607.737.577.707.60585,700
Feb 22, 20247.717.837.657.777.67554,000
Feb 21, 20247.507.727.477.647.54775,000
Feb 20, 20247.667.747.607.667.561,327,100
Feb 16, 20248.108.328.078.268.15456,500
Feb 15, 20247.968.247.928.228.11668,000
Feb 14, 20247.948.007.887.967.85473,400
Feb 13, 20247.837.857.677.697.59652,500
Feb 12, 20247.648.087.648.027.911,076,500
Feb 09, 20247.737.827.587.697.591,635,800
Feb 08, 20248.108.168.048.138.02499,800
Feb 07, 20248.238.258.118.238.12416,700
Feb 06, 20248.278.548.268.418.30589,800
Feb 05, 20248.268.268.068.188.07478,000
Feb 02, 20248.548.548.348.368.25480,700
Feb 01, 20248.678.758.618.688.56378,000
Jan 31, 20248.848.868.558.558.44620,000
Jan 30, 20248.748.798.658.798.67390,100
Jan 29, 20248.828.828.668.758.63492,700
Jan 26, 20248.708.748.638.698.57269,600
Jan 25, 20248.788.788.558.638.52432,700
Jan 24, 20248.648.748.598.628.51657,000
Jan 23, 20248.398.668.398.658.531,022,000
Jan 22, 20248.188.378.188.338.22936,400
Jan 19, 20248.578.578.418.548.43579,400
Jan 18, 20248.378.558.348.548.431,241,300
Jan 17, 20248.598.648.518.628.51871,700
Jan 16, 20249.049.108.918.938.81999,200
Jan 12, 20249.529.589.419.439.30355,300
Jan 11, 20249.289.329.159.279.15414,500
Jan 10, 20249.039.229.009.169.041,072,700
Jan 09, 20249.879.879.679.749.61467,300
Jan 08, 20249.639.799.599.779.64441,000
Jan 05, 20249.8310.159.819.869.73525,300
Jan 04, 20249.869.889.639.669.53486,700
Jan 03, 20249.809.919.739.869.73441,800
Jan 02, 20249.9310.109.919.989.85348,200
Dec 29, 20239.989.989.879.949.81386,700
Dec 28, 202310.0310.069.909.909.77323,000
Dec 27, 202310.2110.2810.1710.2110.07279,200
Dec 26, 202310.1610.1610.0010.029.89235,100
Dec 22, 202310.1710.2110.0310.079.94239,600
Dec 21, 20239.9810.029.9310.019.88389,100
Dec 20, 20239.9410.069.899.909.77665,800
Dec 19, 20239.729.899.729.839.70714,500
Dec 18, 20239.599.619.439.469.33455,300
Dec 15, 20239.469.529.269.319.19499,200
Dec 14, 20239.349.549.309.449.311,014,900
Dec 13, 20238.919.378.859.369.24940,300
Dec 12, 20239.059.158.889.008.881,403,500
Dec 11, 20239.159.549.089.479.341,226,400
Dec 08, 20239.459.679.439.559.421,681,200
Dec 07, 20239.839.939.809.879.74736,700
Dec 06, 20239.9710.129.879.909.771,180,000
Dec 05, 202310.3410.4110.2210.2210.08744,000
Dec 04, 202310.7910.8310.7110.7410.60810,000
Dec 01, 202311.0311.3310.9911.2111.06664,000
Nov 30, 202311.0811.1911.0111.0310.88680,000
Nov 29, 202311.4911.6311.4711.4911.34351,500
Nov 28, 202311.4411.6511.4111.5511.40455,300
Nov 27, 202311.5911.6311.3911.4511.30543,300
Nov 24, 202311.3611.4711.2711.2811.13260,500
Nov 22, 202311.4711.4711.1911.2711.121,069,500
Nov 21, 202312.0712.0811.8511.8611.70295,400
Nov 20, 202312.1212.2312.0712.1812.02310,500
Nov 17, 202312.2812.3812.1612.3412.18304,200
Nov 16, 202312.4912.5812.3412.4012.23186,500
Nov 15, 202312.7512.8512.7012.7112.54232,600
Nov 14, 202312.4912.7812.4912.7312.56369,700
Nov 13, 202312.2612.3012.1812.2212.06210,000
Nov 10, 202312.0112.0911.8012.0711.91389,100
Nov 09, 202312.3212.4512.2212.2212.06174,500
Nov 08, 202312.2612.3112.0912.1411.98313,900
Nov 07, 202312.6312.6412.2512.2512.09305,900
Nov 06, 202312.9412.9912.8112.8212.65223,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...