SASOL $44.28

down -0.04


20/5/2013 04:20 PM  |  NYSE : SSL  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

SSL historical data

Date Open High Low Close Volume
5/17/2013 43.88 44.36 43.78 44.32 1426
5/16/2013 43.99 44.50 43.88 43.97 1957
5/15/2013 44.43 44.66 44.33 44.64 2260
5/14/2013 44.76 44.98 44.68 44.81 1019
5/13/2013 45.02 45.07 44.74 44.77 893
5/10/2013 44.84 45.08 44.56 45.04 983
5/9/2013 45.35 45.47 44.85 45.04 1489
5/8/2013 44.56 45.05 44.55 45.04 2825
5/7/2013 44.34 44.59 44.11 44.47 954
5/6/2013 44.43 44.63 44.36 44.54 1895
5/3/2013 43.29 44.33 43.14 44.22 2225
5/2/2013 42.68 43.12 42.48 43.10 1011
5/1/2013 43.14 43.18 42.70 42.83 1014
4/30/2013 43.17 43.45 42.75 43.42 1236
4/29/2013 43.19 43.53 43.09 43.45 1336
4/26/2013 42.83 42.87 42.33 42.47 1635
4/25/2013 42.93 43.14 42.67 42.77 1628
4/24/2013 41.81 42.00 41.48 41.99 3434
4/23/2013 41.69 41.96 41.62 41.85 1623
4/22/2013 41.68 41.70 40.88 41.33 1283
4/19/2013 41.94 42.00 41.43 41.67 2255
4/18/2013 40.53 40.65 40.16 40.46 1436
4/17/2013 40.64 40.71 39.97 40.17 1918
4/16/2013 41.15 41.48 40.85 41.35 2278
4/15/2013 41.15 41.26 39.94 39.94 5863
4/12/2013 43.63 43.76 42.83 43.05 2975
4/11/2013 44.76 44.94 44.49 44.71 2336
4/10/2013 44.50 44.89 44.42 44.62 2424
4/9/2013 44.17 44.57 43.92 44.39 1625
4/8/2013 43.72 43.72 43.32 43.70 1332
4/5/2013 42.89 43.63 42.83 43.63 1568
4/4/2013 42.93 43.05 42.34 42.80 1874
4/3/2013 43.90 44.05 43.02 43.13 1898
4/2/2013 44.26 44.38 43.93 44.00 1648
4/1/2013 44.29 44.36 44.07 44.17 1415
3/28/2013 44.29 44.38 44.04 44.34 1887
3/27/2013 44.40 44.49 43.87 44.42 1775
3/26/2013 45.19 45.19 44.75 44.86 2263
3/25/2013 44.90 44.92 44.46 44.60 1729
3/22/2013 44.66 44.83 44.52 44.75 1575
3/21/2013 44.19 44.32 44.03 44.11 970
3/20/2013 44.60 44.71 44.30 44.37 1357
3/19/2013 44.52 44.80 44.21 44.53 1324
3/18/2013 44.98 45.23 44.76 44.83 1949
3/15/2013 45.50 45.52 45.25 45.37 1769
3/14/2013 44.43 45.18 44.43 45.17 1996
3/13/2013 45.03 45.10 44.60 44.72 909
3/12/2013 45.19 45.36 44.86 45.09 1798
3/11/2013 44.52 44.78 44.47 44.70 1213
3/8/2013 44.33 44.49 43.91 44.44 1096
3/7/2013 43.88 43.97 43.71 43.77 1833
3/6/2013 44.21 44.27 43.78 44.00 1916
3/5/2013 44.37 44.53 44.19 44.35 2153
3/4/2013 43.37 43.45 43.00 43.37 1040
3/1/2013 43.53 43.83 43.15 43.75 1958
2/28/2013 42.80 43.09 42.71 42.75 2498
2/27/2013 42.69 43.60 42.67 43.44 3651
2/26/2013 43.82 43.96 43.50 43.67 3409
2/25/2013 44.42 44.48 43.16 43.33 3935
2/22/2013 43.80 43.82 43.45 43.74 1279
2/21/2013 42.92 43.09 42.73 42.92 2096
2/20/2013 44.49 44.55 43.78 43.84 2025
2/19/2013 44.61 45.00 44.49 44.82 2156
2/15/2013 45.19 45.22 44.73 44.77 1031
2/14/2013 44.81 45.29 44.74 45.24 2007
2/13/2013 44.96 45.06 44.70 44.78 1282
2/12/2013 45.03 45.27 44.86 45.05 2871
2/11/2013 45.07 45.20 44.79 44.83 3262
2/8/2013 44.58 44.79 44.43 44.65 2146
2/7/2013 43.87 44.04 43.51 43.65 1187
2/6/2013 43.30 43.50 43.16 43.50 1154
2/5/2013 43.87 44.10 43.79 43.87 2288
2/4/2013 43.41 43.63 43.33 43.40 1933
2/1/2013 43.50 43.89 43.35 43.79 2378
1/31/2013 43.06 43.38 42.99 43.23 2348
1/30/2013 42.21 42.41 42.08 42.26 1503
1/29/2013 42.11 42.52 42.09 42.46 1597
1/28/2013 42.07 42.15 41.58 41.84 3240
1/25/2013 42.28 42.71 42.26 42.65 1788
1/24/2013 41.89 42.23 41.84 42.01 5292
1/23/2013 41.50 42.00 41.37 41.54 2844
1/22/2013 41.60 41.94 41.43 41.73 4164
1/18/2013 41.72 41.87 41.57 41.85 1609
1/17/2013 41.63 41.90 41.54 41.77 2004
1/16/2013 41.51 41.82 41.41 41.68 2600
1/15/2013 42.47 42.50 41.99 42.20 2889
1/14/2013 42.84 43.14 42.71 43.11 1767
1/11/2013 42.62 42.78 42.39 42.57 3013
1/10/2013 43.28 43.28 42.82 42.91 2437
1/9/2013 43.71 43.72 43.38 43.58 1084
1/8/2013 43.50 43.63 43.27 43.47 845
1/7/2013 43.47 43.61 43.26 43.49 1103
1/4/2013 43.33 43.64 43.02 43.59 2566
1/3/2013 43.30 43.72 43.15 43.26 1533
1/2/2013 43.29 43.66 43.22 43.66 2248
12/31/2012 42.80 43.41 42.75 43.29 1488
12/28/2012 42.75 42.91 42.65 42.80 1543
12/27/2012 42.68 42.95 42.40 42.90 1906
12/26/2012 42.26 42.64 42.12 42.23 660
12/24/2012 42.14 42.20 41.93 42.13 769
Marketplace
Trading Center