$27.40 -0.05 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
7/26/201627.2127.5227.1927.4591,931
7/26/20166.706.816.556.74283,530
7/25/201627.6127.6827.2727.32212,224
7/25/20166.746.856.506.58399,929
7/22/201627.8928.0227.5727.77159,035
7/22/20166.756.896.666.81299,625
7/21/201627.8228.2527.6027.78391,931
7/21/20166.296.746.286.74305,439
7/20/201627.5728.0027.3327.68202,778
7/20/20166.576.626.206.26410,311
7/19/201627.7227.8727.4827.79349,617
7/19/20166.796.806.686.71163,194
7/18/201627.6828.1627.4228.08402,859
7/18/20166.776.856.686.77331,387
7/15/201627.6827.7727.3127.39158,212
7/15/20166.536.866.536.74396,842
7/14/201627.4327.8527.4327.58215,379
7/14/20166.466.796.466.73353,117
7/13/201627.8427.8527.0227.17248,649
7/13/20166.646.806.526.78390,562
7/12/201627.8228.1327.6027.76182,444
7/12/20166.806.806.406.41582,099
7/11/201627.2827.5327.1827.18328,132
7/11/20166.537.086.476.75930,218
7/8/201626.6326.7426.2626.55181,892
7/8/20166.216.456.136.39584,139
7/7/201626.5226.6625.7425.90283,675
7/7/20166.496.496.116.12413,752
7/6/201626.0526.5225.8926.49238,365
7/6/20166.406.646.246.52577,094
7/5/201626.4926.6426.1426.32286,280
7/5/20166.076.295.856.23573,920
7/4/20166.216.286.066.07297,900
7/1/201627.2627.6127.1927.43229,613
6/30/201626.8227.3726.7027.12430,329
6/30/20165.755.855.715.81292,073
6/29/201626.4526.8626.3326.72329,564
6/29/20165.735.815.705.72465,163
6/28/201626.4326.6325.8326.25366,238
6/28/20165.785.815.685.69561,514
6/27/201625.7325.7725.1125.29314,287
6/27/20166.376.416.106.29670,920
6/24/201626.0226.7926.0126.12382,097
6/24/20166.256.355.936.28717,766
6/23/201628.1728.2527.9028.19437,470
6/23/20165.715.755.605.69404,025
6/22/201628.0128.2027.4027.42326,302
6/22/20165.695.715.575.60462,284
6/21/201627.7128.0527.6127.88303,530
6/21/20165.725.855.605.71458,587
6/20/201627.4927.7027.4227.44339,327
6/20/20165.825.995.675.91477,686
6/17/201626.2426.5926.1226.48573,264
6/17/20165.755.945.735.941,308,152
6/16/201626.3926.6325.9826.60332,495
6/16/20165.856.105.655.711,120,260
6/15/201626.4626.9826.4626.68421,386
6/15/20165.285.685.245.63338,244
6/14/201626.9527.0426.3526.79281,473
6/14/20165.355.385.155.27176,255
6/13/201627.4927.8127.2527.39357,494
6/13/20165.505.515.255.35418,904
6/10/201627.9028.1427.4427.51337,281
6/10/20165.505.625.355.38251,347
6/9/201629.1229.3928.9829.03475,079
6/9/20165.255.505.235.47202,010
6/8/201629.5430.1129.4730.01511,423
6/8/20165.285.455.215.25310,519
6/7/201628.7629.4328.7629.43712,232
6/7/20165.175.285.095.18267,959
6/6/201628.5729.1428.3528.601,274,619
6/6/20165.215.255.055.22392,112
6/3/201631.5132.1631.4032.13546,172
6/3/20164.935.164.905.16461,187
6/2/201630.1130.4829.9430.48141,127
6/2/20164.554.714.554.66106,483
6/1/201630.1330.6229.8730.59169,371
6/1/20164.724.754.534.64231,637
5/31/201630.2630.5530.0530.21232,001
5/31/20164.574.754.534.72342,416
5/30/20164.514.604.514.5154,352
5/27/201630.6730.7430.3030.58364,676
5/27/20164.814.814.514.55453,867
5/26/201631.2031.2930.6430.72390,358
5/26/20165.005.034.774.80315,591
5/25/201629.9730.6129.9130.58326,341
5/25/20164.764.934.604.91514,880
5/24/201629.5029.7229.3229.40302,897
5/24/20165.085.134.704.70914,225
5/23/201628.9829.3928.7429.11175,253
5/20/201629.2929.5329.1529.44169,062
5/20/20165.445.445.055.226,725,274
5/19/201629.0029.2328.6129.13299,120
5/19/20165.295.555.225.40546,329
5/18/201629.2229.6729.0329.24388,364
5/18/20165.625.835.375.42781,785
5/17/201628.9229.6328.9229.42283,053
5/17/20165.555.765.515.65616,757
5/16/201628.9129.4428.9029.44306,442
5/16/20165.575.695.485.55266,463
  • Showing 1-100 of 2,179 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center