$31.79 +0.58 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 2, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
9/1/201531.8532.1231.0931.21450,399
9/1/20153.693.743.493.50118,359
8/31/201531.7332.9131.2932.76707,504
8/31/20153.723.723.533.60174,014
8/28/201531.7232.6831.6532.41654,270
8/28/20153.513.783.513.77196,454
8/27/201529.9531.4529.9431.19543,244
8/27/20153.243.583.223.58314,323
8/26/201529.3129.5528.8529.51479,813
8/26/20153.433.443.143.27351,469
8/25/201529.5030.1828.2928.31693,650
8/25/20153.753.893.383.49152,502
8/24/201527.6929.1027.3227.95629,588
8/24/20153.794.023.683.69351,183
8/21/201529.9330.2629.0029.16374,690
8/21/20153.914.013.793.92392,119
8/20/201530.3030.6729.9729.99411,076
8/20/20154.004.053.913.97343,244
8/19/201531.2031.2730.4130.84381,319
8/19/20153.873.983.813.90175,987
8/18/201530.9731.4330.8531.30240,702
8/18/20153.823.933.713.76217,329
8/17/201531.5731.6431.2931.35360,507
8/17/20153.733.983.723.78269,314
8/14/201532.5332.8632.0832.11324,219
8/14/20153.773.983.643.68241,809
8/13/201533.2833.3633.0033.07604,776
8/13/20153.904.123.753.77304,655
8/12/201533.1333.8033.0233.70292,162
8/12/20153.774.043.713.98166,180
8/11/201533.3133.7433.2333.72437,734
8/11/20153.663.743.503.72183,717
8/10/201533.0434.2332.9034.12222,585
8/10/20153.243.533.193.52248,222
8/7/201533.3633.7032.8232.87241,500
8/7/20153.223.433.223.2561,469
8/6/201532.6833.6932.4533.65271,700
8/6/20153.073.243.053.22104,703
8/5/201533.4333.6532.8632.96333,342
8/5/20153.203.263.043.05163,337
8/4/201533.6233.8533.1433.36267,863
8/4/20153.343.343.173.21110,489
8/3/201533.7433.8033.0033.10346,612
7/31/201534.7834.9034.3634.48349,594
7/31/20153.253.343.183.33133,070
7/30/201533.6634.1233.6233.93289,913
7/30/20153.223.223.083.13173,401
7/29/201532.5133.7832.3633.54778,599
7/29/20153.163.223.073.20146,231
7/28/201532.5133.2432.4533.11431,339
7/28/20153.103.223.053.15117,357
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
  • Showing 1-100 of 1,953 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!