$32.66 0.00 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 27, 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
7/27/201532.8033.0732.5032.66412,433
7/27/20153.173.453.013.01132,734
7/24/201532.8733.1832.7233.00296,908
7/24/20152.903.232.883.22173,737
7/23/201534.2234.4034.1134.28220,141
7/23/20153.273.312.962.98284,962
7/22/201534.5834.5833.9534.07246,090
7/22/20153.333.423.233.28182,574
7/21/201534.9635.2234.6234.87355,291
7/21/20153.503.563.333.34258,213
7/20/201534.5134.6934.1434.49396,635
7/20/20153.683.733.383.38247,943
7/17/201535.1135.1234.2834.40373,901
7/17/20153.943.973.793.79202,707
7/16/201535.1135.2834.9935.20387,725
7/16/20153.944.053.864.0564,149
7/15/201534.7735.1034.2634.40252,425
7/15/20153.723.973.723.9050,731
7/14/201534.5634.9434.3534.75347,618
7/14/20153.924.033.863.8962,246
7/13/201534.3734.7034.1534.55872,886
7/13/20153.813.943.673.9393,315
7/10/201534.3234.5434.0634.24579,584
7/10/20153.833.873.803.8286,460
7/9/201533.9034.0533.4133.43375,792
7/9/20153.943.953.863.88118,612
7/8/201532.6033.2332.4632.60371,156
7/8/20153.944.053.853.8999,497
7/7/201533.4733.6632.2833.34953,662
7/7/20154.074.073.824.01178,562
7/6/201534.3134.9434.0834.65954,215
7/6/20153.994.153.974.15141,544
7/3/20154.144.153.994.0583,179
7/2/201536.3536.8536.3336.571,127,653
7/2/20153.694.003.663.97200,870
7/1/201536.1936.2035.1735.30399,132
6/30/201537.0837.1036.6337.06587,336
6/30/20153.743.843.693.69139,608
6/29/201536.1636.2735.9036.01455,141
6/29/20153.753.823.753.76201,328
6/26/201536.6036.7036.4436.65420,150
6/26/20153.703.773.703.73103,217
6/25/201536.9437.1936.5236.64670,273
6/25/20153.663.743.663.7365,534
6/24/201535.8036.0635.6735.86189,367
6/24/20153.703.763.703.7156,121
6/23/201535.4535.7735.2535.71274,547
6/23/20153.723.753.613.70212,278
6/22/201535.2435.4335.1935.25275,009
6/22/20153.753.833.723.7585,482
6/19/201535.0635.0934.7534.77384,268
6/19/20153.994.013.703.70252,464
6/18/201535.5435.7035.0135.06677,727
6/18/20154.034.103.873.99238,883
6/17/201534.1434.6533.9934.43325,713
6/17/20153.833.863.743.86151,489
6/16/201533.6634.0433.5733.98127,812
6/16/20153.913.913.813.8173,759
6/15/201533.7033.9733.5833.76239,069
6/15/20153.834.023.823.90204,852
6/12/201534.2534.3133.9734.11189,989
6/12/20153.903.933.853.8860,330
6/11/201535.4035.5034.6834.79367,776
6/11/20154.004.013.923.9268,828
6/10/201535.2635.3834.7434.89674,622
6/10/20153.984.043.954.0376,018
6/9/201534.0334.6834.0234.05259,777
6/9/20154.114.203.933.93143,623
6/8/201534.0234.3533.9134.11317,845
6/8/20153.984.123.904.1161,663
6/5/201533.7234.6133.5334.45352,268
6/5/20153.944.053.923.9279,007
6/4/201534.1134.3633.8533.88399,888
6/4/20154.014.053.973.9866,866
6/3/201534.6835.0234.6334.87672,688
6/3/20154.094.134.024.0668,057
6/2/201535.2535.9135.2335.83554,862
6/2/20154.064.164.064.1357,853
6/1/201535.6035.6634.8034.92418,182
6/1/20154.154.234.064.10105,800
5/29/201535.3635.8135.2335.47550,746
5/29/20154.054.174.024.1494,031
5/28/201535.5035.6335.2435.50389,875
5/28/20154.004.074.004.0755,328
5/27/201535.7236.3835.6136.29208,742
5/27/20154.004.133.974.01429,347
5/26/201536.5136.8236.1736.21212,207
5/26/20154.054.073.903.97260,655
5/25/20154.064.124.064.1150,827
5/22/201537.5337.7837.3537.46200,858
5/22/20154.114.214.114.15116,860
5/21/201537.6738.1337.6137.86361,569
5/21/20154.204.204.124.1367,642
5/20/201537.7538.0337.5337.93404,955
5/20/20154.174.204.094.2098,222
5/19/201537.5637.7937.0137.18376,730
5/19/20154.234.254.104.11109,175
5/18/201538.5738.6338.1038.16229,137
5/15/201538.5438.8438.2638.75312,084
5/15/20154.354.424.294.36109,756
  • Showing 1-100 of 1,928 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!