$30.72 +0.14 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 26, 2016 | 04:02 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
5/25/201629.9730.6129.9130.58326,341
5/25/20164.764.934.604.91514,880
5/24/201629.5029.7229.3229.40302,897
5/24/20165.085.134.704.70914,225
5/23/201628.9829.3928.7429.11175,253
5/20/201629.2929.5329.1529.44169,062
5/20/20165.445.445.055.226,725,274
5/19/201629.0029.2328.6129.13299,120
5/19/20165.295.555.225.40546,329
5/18/201629.2229.6729.0329.24388,364
5/18/20165.625.835.375.42781,785
5/17/201628.9229.6328.9229.42283,053
5/17/20165.555.765.515.65616,757
5/16/201628.9129.4428.9029.44306,442
5/16/20165.575.695.485.55266,463
5/13/201629.2429.4028.6028.65221,655
5/13/20165.425.515.335.41347,780
5/12/201630.1430.3929.4729.64254,326
5/12/20165.535.615.345.42332,238
5/11/201629.7530.2729.4829.84183,607
5/11/20165.455.525.185.52527,297
5/10/201629.3229.7229.2329.66184,652
5/10/20165.135.295.015.29254,341
5/9/201629.5729.5728.5228.86284,731
5/9/20165.245.265.045.11370,631
5/6/201629.5730.2329.5729.82307,164
5/6/20165.165.635.155.41674,005
5/5/201630.3030.8129.9430.24393,872
5/5/20165.005.084.885.01156,419
5/4/201630.0430.2429.2429.34357,842
5/4/20165.125.294.854.93228,538
5/3/201630.7731.0929.9429.96523,304
5/3/20165.275.355.055.16421,644
5/2/201632.6632.6631.8632.13225,002
5/2/20165.505.505.195.26412,522
4/29/201632.9633.0932.3132.79316,946
4/29/20165.255.455.255.41591,031
4/28/201632.7433.3132.6232.96580,608
4/28/20165.005.224.985.16434,850
4/27/201632.2132.9532.2032.85447,300
4/27/20165.055.054.804.97199,446
4/26/201631.8632.1731.6232.14168,711
4/26/20164.884.994.744.99326,585
4/25/201631.5831.7231.1231.50291,603
4/25/20165.025.044.754.84337,796
4/22/201631.3632.4831.2932.43619,657
4/22/20165.135.144.855.04310,314
4/21/201631.7232.1831.5332.07518,021
4/21/20165.155.214.995.14476,974
4/20/201631.7132.5431.6632.23237,159
4/20/20165.205.404.904.94655,357
4/19/201630.9131.5530.8431.54261,833
4/19/20165.305.415.225.31543,712
4/18/201629.9731.0829.9430.89207,388
4/18/20165.105.204.975.03352,118
4/15/201630.4330.8830.3030.70234,576
4/15/20164.915.104.855.01183,313
4/14/201631.3031.5031.1131.34315,652
4/14/20164.995.044.794.90348,607
4/13/201631.4231.5631.2131.34666,272
4/13/20164.885.104.835.02517,000
4/12/201629.3230.4629.1530.35450,730
4/12/20165.015.084.924.97758,258
4/11/201628.5128.8028.3428.38222,674
4/11/20164.715.194.714.98574,537
4/8/201627.9328.2527.7427.83327,262
4/8/20164.514.684.434.63364,580
4/7/201627.6928.0927.2927.40469,978
4/7/20164.454.584.304.41744,237
4/6/201627.1327.4526.8427.43591,682
4/6/20164.354.464.314.35321,701
4/5/201627.8027.8827.1727.27765,686
4/5/20164.344.424.234.41317,421
4/4/201629.7429.8128.9929.00330,013
4/4/20164.374.394.144.17192,837
4/1/201629.1429.5128.9029.45259,266
4/1/20164.174.344.064.33252,573
3/31/201630.0030.0829.4529.54382,208
3/31/20164.254.264.094.25282,513
3/30/201629.8530.1829.4629.68284,885
3/30/20164.284.384.174.25150,662
3/29/201628.6329.5628.4629.56338,336
3/29/20164.124.394.034.32325,060
3/28/201629.7529.9229.2129.44182,701
3/28/20164.124.153.984.06178,195
3/24/201628.6929.5328.6429.52307,335
3/24/20164.084.264.084.15190,582
3/23/201630.1030.1029.4429.50256,713
3/23/20164.214.314.114.14289,707
3/22/201630.7031.2830.5231.14251,632
3/22/20164.484.484.294.35261,548
3/21/201631.0031.2630.6731.01222,683
3/21/20164.364.504.264.34299,274
3/18/201631.1331.3930.4331.061,154,790
3/18/20164.284.464.204.35423,917
3/17/201631.0531.0530.4230.70479,313
3/17/20164.454.534.294.33313,669
3/16/201628.9130.2928.8430.26450,668
3/16/20164.124.384.094.37321,642
3/15/201628.8629.1128.5429.11315,493
  • Showing 1-100 of 2,136 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center