$32.79 -0.17 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 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
4/28/201632.7433.3132.6232.96580,608
4/28/20165.005.224.985.16434,850
4/27/201632.2132.9532.2032.85447,300
4/27/20165.055.054.804.97199,446
4/26/201631.8632.1731.6232.14168,711
4/26/20164.884.994.744.99326,585
4/25/201631.5831.7231.1231.50291,603
4/25/20165.025.044.754.84337,796
4/22/201631.3632.4831.2932.43619,657
4/22/20165.135.144.855.04310,314
4/21/201631.7232.1831.5332.07518,021
4/21/20165.155.214.995.14476,974
4/20/201631.7132.5431.6632.23237,159
4/20/20165.205.404.904.94655,357
4/19/201630.9131.5530.8431.54261,833
4/19/20165.305.415.225.31543,712
4/18/201629.9731.0829.9430.89207,388
4/18/20165.105.204.975.03352,118
4/15/201630.4330.8830.3030.70234,576
4/15/20164.915.104.855.01183,313
4/14/201631.3031.5031.1131.34315,652
4/14/20164.995.044.794.90348,607
4/13/201631.4231.5631.2131.34666,272
4/13/20164.885.104.835.02517,000
4/12/201629.3230.4629.1530.35450,730
4/12/20165.015.084.924.97758,258
4/11/201628.5128.8028.3428.38222,674
4/11/20164.715.194.714.98574,537
4/8/201627.9328.2527.7427.83327,262
4/8/20164.514.684.434.63364,580
4/7/201627.6928.0927.2927.40469,978
4/7/20164.454.584.304.41744,237
4/6/201627.1327.4526.8427.43591,682
4/6/20164.354.464.314.35321,701
4/5/201627.8027.8827.1727.27765,686
4/5/20164.344.424.234.41317,421
4/4/201629.7429.8128.9929.00330,013
4/4/20164.374.394.144.17192,837
4/1/201629.1429.5128.9029.45259,266
4/1/20164.174.344.064.33252,573
3/31/201630.0030.0829.4529.54382,208
3/31/20164.254.264.094.25282,513
3/30/201629.8530.1829.4629.68284,885
3/30/20164.284.384.174.25150,662
3/29/201628.6329.5628.4629.56338,336
3/29/20164.124.394.034.32325,060
3/28/201629.7529.9229.2129.44182,701
3/28/20164.124.153.984.06178,195
3/24/201628.6929.5328.6429.52307,335
3/24/20164.084.264.084.15190,582
3/23/201630.1030.1029.4429.50256,713
3/23/20164.214.314.114.14289,707
3/22/201630.7031.2830.5231.14251,632
3/22/20164.484.484.294.35261,548
3/21/201631.0031.2630.6731.01222,683
3/21/20164.364.504.264.34299,274
3/18/201631.1331.3930.4331.061,154,790
3/18/20164.284.464.204.35423,917
3/17/201631.0531.0530.4230.70479,313
3/17/20164.454.534.294.33313,669
3/16/201628.9130.2928.8430.26450,668
3/16/20164.124.384.094.37321,642
3/15/201628.8629.1128.5429.11315,493
3/15/20164.104.213.994.20203,065
3/14/201629.9330.0629.1529.57498,310
3/14/20164.204.314.094.15302,932
3/11/201630.5231.1630.4231.16374,814
3/11/20164.214.254.074.13258,646
3/10/201630.4330.6029.9130.42435,537
3/10/20164.034.354.034.29324,609
3/9/201630.9431.4730.6431.16494,971
3/9/20163.964.153.894.04243,160
3/8/201631.7631.9531.3831.50739,984
3/8/20164.284.284.014.01280,266
3/7/201631.2131.8731.1331.62509,553
3/7/20164.174.394.094.20440,292
3/4/201630.6931.7630.4831.33400,444
3/4/20164.454.684.074.16690,403
3/3/201629.7430.3729.5830.36458,468
3/3/20164.124.384.124.36449,145
3/2/201628.5229.3928.3429.30679,204
3/2/20163.804.103.804.09361,633
3/1/201627.6228.1427.4328.00339,785
3/1/20164.054.083.763.77552,180
2/29/201626.4327.4126.4327.11370,748
2/29/20163.884.053.884.03144,272
2/26/201627.1927.4626.9026.94316,861
2/26/20163.863.973.813.83106,864
2/25/201626.7927.2026.5327.15369,581
2/25/20163.854.023.823.93153,626
2/24/201626.1227.1125.8326.99424,130
2/24/20164.044.123.903.90363,247
2/23/201627.9128.0327.0627.19550,809
2/23/20163.944.023.833.89241,373
2/22/201628.5328.9728.5228.97181,755
2/22/20163.813.973.793.86127,126
2/19/201628.0428.3127.8228.30176,260
2/19/20164.014.053.883.90314,757
2/18/201628.9028.9028.3628.54372,765
2/18/20163.604.103.544.01315,475
  • Showing 1-100 of 2,118 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center