$35.34 -1.09 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
2/27/201536.3136.7136.3136.43650,794
2/27/20154.474.634.474.54261,036
2/26/201536.8237.0736.7036.82746,223
2/26/20154.494.614.414.46203,673
2/25/201536.7137.2536.5337.211,179,452
2/25/20154.264.394.264.39126,999
2/24/201537.0937.2836.7737.131,189,374
2/24/20154.314.404.244.24170,636
2/23/201537.9338.1937.8337.88964,834
2/23/20154.134.404.134.31169,910
2/20/201538.4138.7038.0838.59724,347
2/20/20154.264.464.184.22177,883
2/19/201537.1237.5236.7137.271,520,470
2/19/20154.474.514.274.27125,761
2/18/201537.8038.7937.7938.731,562,375
2/18/20154.414.514.124.38459,015
2/17/201541.0141.3840.6841.25445,935
2/17/20154.574.594.444.45112,143
2/13/201540.8741.1440.6841.10609,756
2/13/20154.574.714.574.65147,938
2/12/201539.6840.3539.6840.14656,792
2/12/20154.694.714.454.50267,488
2/11/201538.9239.2138.5639.051,214,149
2/11/20154.844.844.604.66149,357
2/10/201539.6139.8339.4039.721,466,399
2/10/20154.894.894.704.80103,017
2/9/201540.7441.4740.6441.21926,420
2/9/20154.794.954.794.9285,386
2/6/201541.0741.3840.8541.03719,613
2/6/20154.945.034.754.82214,448
2/5/201539.1740.9139.1240.821,300,442
2/5/20155.005.144.925.11111,246
2/4/201541.1741.3040.7841.07986,174
2/4/20154.825.144.825.04297,493
2/3/201541.5142.3541.4642.201,297,667
2/3/20154.914.984.734.82404,155
2/2/201538.4540.1038.4540.101,057,465
2/2/20155.035.074.855.01289,441
1/30/201536.3037.1136.1437.08851,671
1/30/20154.955.134.905.12328,935
1/29/201535.8536.0335.3436.02597,018
1/29/20154.664.934.664.93345,303
1/28/201536.7636.8235.8735.97777,551
1/28/20155.165.164.774.85255,108
1/27/201536.0836.7735.9836.58712,446
1/27/20154.945.234.925.21381,257
1/26/201536.0636.8736.0536.74691,160
1/26/20154.795.014.665.01301,030
1/23/201535.2035.7035.0535.53667,003
1/23/20155.045.064.724.81383,182
1/22/201535.0835.6234.9835.62647,443
1/22/20155.155.295.015.08290,974
1/21/201533.3734.5233.3434.47742,013
1/21/20155.275.304.955.13472,661
1/20/201533.0233.7232.9033.601,025,704
1/20/20155.055.245.015.12434,019
1/19/20154.995.004.824.95189,322
1/16/201532.9433.9232.9233.90642,946
1/16/20154.825.054.814.85344,215
1/15/201532.5832.7132.1632.21842,745
1/15/20154.754.904.654.79686,096
1/14/201531.6832.7031.6832.68984,931
1/14/20154.504.654.344.45480,408
1/13/201533.2633.6733.1833.671,012,173
1/13/20154.974.974.434.46443,806
1/12/201533.5333.7333.1833.66653,537
1/12/20154.604.904.484.78598,297
1/9/201534.1534.8134.0234.77647,368
1/9/20154.204.524.204.50534,386
1/8/201533.5434.2933.4534.071,064,686
1/8/20154.454.634.254.30394,674
1/7/201534.4434.9334.4334.73698,385
1/7/20154.704.784.454.46504,415
1/6/201534.2734.8034.2034.641,013,672
1/6/20154.484.804.394.77498,192
1/5/201535.1335.2034.7735.00956,033
1/5/20154.504.524.244.48421,781
1/2/201536.8737.4336.8637.29742,351
1/2/20153.904.413.834.41548,843
12/31/201437.9038.1337.5637.97405,138
12/31/20143.974.133.793.94399,157
12/30/201437.7638.1837.5438.02452,275
12/30/20143.754.103.754.00450,673
12/29/201438.3938.9338.3338.55415,235
12/29/20143.693.833.613.66235,303
12/26/201438.5138.7337.9838.49439,389
12/24/201438.7038.7037.7438.26255,799
12/24/20143.403.743.383.74346,960
12/23/201437.8538.7237.5538.70424,581
12/23/20143.413.583.273.32408,637
12/22/201437.9438.0237.2837.56488,076
12/22/20143.984.003.353.36969,149
12/19/201438.6939.0238.3638.95688,665
12/19/20143.604.103.594.101,523,246
12/18/201438.5738.6637.9538.47849,980
12/18/20143.333.733.293.71635,489
12/17/201434.6436.1734.4435.64760,106
12/17/20143.063.403.063.29996,362
12/16/201433.1434.4333.0333.82550,351
12/16/20143.303.333.063.06672,959
  • Showing 1-100 of 1,825 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center