$26.52 -0.61 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 25, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
8/24/201626.8727.2826.7527.12212,747
8/24/20167.777.776.916.97967,983
8/23/201627.5827.7627.2027.21232,899
8/23/20168.028.147.827.84500,020
8/22/201627.5627.5627.2127.35217,168
8/22/20167.808.057.598.03526,525
8/19/201628.2428.3328.1228.26212,248
8/19/20168.128.177.948.03470,575
8/18/201628.0728.3528.0428.35257,096
8/18/20168.248.448.138.28551,584
8/17/201627.9227.9227.4727.71335,306
8/17/20168.308.327.888.21795,465
8/16/201628.3828.6128.0828.30302,501
8/16/20168.468.478.288.39447,458
8/15/201628.4428.6628.2928.42166,228
8/15/20168.568.598.368.42468,506
8/12/201628.5828.9028.2828.38191,644
8/12/20168.438.738.348.46627,122
8/11/201627.9528.5427.7828.48446,736
8/11/20168.448.648.338.36635,430
8/10/201628.1328.2427.5027.54584,814
8/10/20168.408.458.238.40782,635
8/9/201627.4627.6027.2727.40169,361
8/9/20167.898.197.808.11586,168
8/8/201627.3027.5427.3027.32200,555
8/8/20167.647.847.537.71491,872
8/5/201626.7927.2926.3127.07581,782
8/5/20167.597.707.377.60554,034
8/4/201627.0327.3426.8827.09180,182
8/4/20167.687.927.577.75489,485
8/3/201626.3326.9026.1026.88161,409
8/3/20167.567.647.437.56324,468
8/2/201626.2326.4925.8726.38337,317
8/2/20167.757.827.557.56587,008
8/1/201626.2926.3125.9425.97223,211
7/29/201627.0627.0626.4526.69466,194
7/29/20167.197.537.137.41718,577
7/28/201627.1527.3326.9927.18130,164
7/28/20167.107.156.917.13331,139
7/27/201627.6527.8527.1827.40152,127
7/27/20166.827.096.687.05602,268
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
  • Showing 1-100 of 2,199 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center