$31.11 +0.30 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20175.755.925.655.92204,167
1/13/201731.2831.2931.0431.11584,289
1/13/20175.615.795.525.63263,754
1/12/201731.0031.1430.5930.81617,730
1/12/20175.885.925.575.62367,447
1/11/201729.8330.0429.6429.99541,733
1/11/20175.685.855.545.76386,461
1/10/201729.5229.6829.2829.38256,782
1/10/20175.735.965.665.71337,538
1/9/201729.3029.4629.0129.07268,035
1/9/20175.665.935.565.66581,580
1/6/201729.4629.5929.1429.21340,376
1/6/20175.785.895.355.49534,514
1/5/201729.2929.4029.0729.14195,484
1/5/20175.735.915.695.90415,989
1/4/201729.5929.7129.3829.52298,798
1/4/20175.685.685.445.57394,636
1/3/201729.2429.5429.0029.25357,271
1/3/20175.285.605.255.60342,602
12/30/201628.5328.9028.5028.59267,875
12/30/20165.615.715.235.27464,451
12/29/201629.2329.2728.8628.97498,211
12/29/20165.135.605.115.55519,610
12/28/201628.7028.8428.4428.53362,197
12/28/20164.775.134.755.13299,991
12/27/201628.0828.2528.0628.22249,645
12/23/201628.1228.2928.0628.1384,458
12/23/20164.654.714.584.68175,980
12/22/201628.2728.3528.1628.16163,317
12/22/20164.504.654.504.60209,772
12/21/201628.4328.5428.2328.26166,582
12/21/20164.574.644.484.50412,766
12/20/201628.4828.7028.3728.58203,462
12/20/20164.354.584.294.54378,302
12/19/201628.1528.4928.0128.19287,409
12/19/20164.504.544.404.46321,549
12/16/201628.4428.8428.3128.65235,110
12/16/20164.544.694.384.411,650,170
12/15/201628.3028.6928.2328.62246,189
12/15/20164.564.714.454.49550,661
12/14/201629.3329.5028.6228.67293,396
12/14/20165.005.154.784.79740,931
12/13/201629.2929.9129.2929.76834,416
12/13/20164.945.004.854.94223,717
12/12/201629.2029.3628.6228.70684,283
12/12/20165.065.134.904.96367,409
12/9/201627.7027.7027.4627.65438,773
12/9/20165.285.284.985.05249,815
12/8/201627.5527.9027.4827.70645,571
12/8/20165.275.335.255.31162,656
12/7/201627.3027.4727.1627.45633,025
12/7/20165.285.455.225.28278,536
12/6/201626.7727.0126.6726.90487,641
12/6/20165.205.355.155.18298,731
12/5/201626.4426.7826.3626.71684,724
12/5/20165.125.325.025.23369,330
12/2/201625.5926.1025.5025.872,570,315
12/2/20165.125.345.025.20486,508
12/1/201626.8826.9225.9125.981,183,656
12/1/20164.935.134.834.97385,949
11/30/201626.8427.2926.5426.661,678,404
11/30/20165.025.034.884.97220,107
11/29/201625.9826.0825.7425.83315,244
11/29/20165.035.074.985.04248,694
11/28/201626.5026.6026.2826.29317,669
11/28/20165.005.134.905.11261,637
11/25/201626.4026.4526.0826.32147,847
11/25/20164.985.094.904.91174,960
11/24/20164.924.974.904.9481,529
11/23/201626.6126.7626.4726.60289,733
11/23/20164.965.064.854.97597,683
11/22/201627.1927.2026.7127.11542,887
11/22/20165.195.235.005.22403,261
11/21/201626.3126.5026.2126.36230,617
11/21/20165.135.245.085.17289,603
11/18/201625.6625.7725.3425.50244,392
11/18/20165.065.185.005.09335,919
11/17/201625.6325.9925.2525.33299,324
11/17/20165.305.435.015.09512,385
11/16/201625.3425.5225.0825.12455,690
11/16/20165.425.425.105.30480,312
11/15/201625.3625.7125.2525.71419,721
11/15/20165.255.535.105.40609,901
11/14/201624.9725.3424.9125.28515,590
11/14/20164.955.384.915.24963,530
11/11/201625.9726.1325.2725.63325,737
11/11/20165.685.685.035.081,044,309
11/10/201627.1827.2226.4026.53306,425
11/10/20166.346.345.605.66738,991
11/9/201627.2727.7327.1927.54293,078
11/9/20166.506.605.976.20799,736
11/8/201627.7628.0927.6327.88383,558
11/8/20166.226.456.066.20425,739
11/7/201627.1627.4327.0427.32176,205
11/7/20166.336.396.146.25396,228
11/4/201626.7226.8126.4326.47276,125
11/4/20166.646.656.386.52314,830
11/3/201627.5427.6927.3027.45191,670
11/3/20166.396.646.336.63380,747
11/2/201627.6027.7727.3227.62632,919
  • Showing 1-100 of 2,297 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center