$27.21 +0.39 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSL historical data

Date Open High Low Close Volume
9/27/201626.9227.0426.7326.82341,855
9/27/20166.616.686.436.50465,542
9/26/201626.8327.1626.6426.86315,068
9/26/20166.736.836.666.67404,720
9/23/201627.2127.4026.6026.69414,845
9/23/20167.057.076.626.67902,114
9/22/201627.3827.6327.2727.28661,094
9/22/20167.407.466.926.96668,740
9/21/201626.5026.8426.2626.79400,685
9/21/20167.207.357.067.32612,673
9/20/201626.6826.7026.0826.17379,455
9/20/20167.107.206.886.97440,026
9/19/201626.9627.0826.6426.73283,586
9/19/20167.297.367.047.11900,027
9/16/201626.5026.6126.0926.31298,982
9/16/20167.467.547.097.157,612,086
9/15/201627.0427.1326.6026.67532,276
9/15/20167.857.867.527.561,073,072
9/14/201626.8827.1426.5726.72602,088
9/14/20168.278.557.977.991,474,206
9/13/201625.8726.1025.4625.63489,074
9/13/20168.278.357.968.17959,714
9/12/201625.3025.9525.1925.86526,399
9/12/20167.808.407.788.361,414,955
9/9/201625.8726.0425.2525.31336,832
9/9/20168.308.307.727.97917,758
9/8/201626.3426.4026.0126.24331,334
9/8/20168.418.508.178.33535,588
9/7/201626.3826.5726.1326.19271,323
9/7/20168.368.438.088.41944,946
9/6/201626.1326.4626.0326.38434,399
9/6/20167.988.537.908.421,478,541
9/2/201625.6625.9025.5125.77198,518
9/2/20167.637.887.577.81770,322
9/1/201624.9925.1524.8525.15269,149
9/1/20166.837.486.827.46989,790
8/31/201625.4925.6625.1225.26489,007
8/31/20167.077.096.836.94587,134
8/30/201626.1026.3526.0426.19250,906
8/30/20167.447.476.957.08666,550
8/29/201626.2126.4926.0426.39347,015
8/29/20167.197.497.117.43458,362
8/26/201626.8127.1526.2526.45366,857
8/26/20167.477.597.137.271,022,414
8/25/201626.6526.7326.4326.54315,961
8/25/20166.937.466.877.25652,313
8/24/201626.8727.2826.7527.12212,747
8/24/20167.777.776.916.97967,983
8/23/201627.5827.7627.2027.21232,899
8/23/20168.028.147.827.84500,020
8/22/201627.5627.5627.2127.35217,168
8/22/20167.808.057.598.03526,525
8/19/201628.2428.3328.1228.26212,248
8/19/20168.128.177.948.03470,575
8/18/201628.0728.3528.0428.35257,096
8/18/20168.248.448.138.28551,584
8/17/201627.9227.9227.4727.71335,306
8/17/20168.308.327.888.21795,465
8/16/201628.3828.6128.0828.30302,501
8/16/20168.468.478.288.39447,458
8/15/201628.4428.6628.2928.42166,228
8/15/20168.568.598.368.42468,506
8/12/201628.5828.9028.2828.38191,644
8/12/20168.438.738.348.46627,122
8/11/201627.9528.5427.7828.48446,736
8/11/20168.448.648.338.36635,430
8/10/201628.1328.2427.5027.54584,814
8/10/20168.408.458.238.40782,635
8/9/201627.4627.6027.2727.40169,361
8/9/20167.898.197.808.11586,168
8/8/201627.3027.5427.3027.32200,555
8/8/20167.647.847.537.71491,872
8/5/201626.7927.2926.3127.07581,782
8/5/20167.597.707.377.60554,034
8/4/201627.0327.3426.8827.09180,182
8/4/20167.687.927.577.75489,485
8/3/201626.3326.9026.1026.88161,409
8/3/20167.567.647.437.56324,468
8/2/201626.2326.4925.8726.38337,317
8/2/20167.757.827.557.56587,008
8/1/201626.2926.3125.9425.97223,211
7/29/201627.0627.0626.4526.69466,194
7/29/20167.197.537.137.41718,577
7/28/201627.1527.3326.9927.18130,164
7/28/20167.107.156.917.13331,139
7/27/201627.6527.8527.1827.40152,127
7/27/20166.827.096.687.05602,268
7/26/201627.2127.5227.1927.4591,931
7/26/20166.706.816.556.74283,530
7/25/201627.6127.6827.2727.32212,224
7/25/20166.746.856.506.58399,929
7/22/201627.8928.0227.5727.77159,035
7/22/20166.756.896.666.81299,625
7/21/201627.8228.2527.6027.78391,931
7/21/20166.296.746.286.74305,439
7/20/201627.5728.0027.3327.68202,778
7/20/20166.576.626.206.26410,311
7/19/201627.7227.8727.4827.79349,617
7/19/20166.796.806.686.71163,194
7/18/201627.6828.1627.4228.08402,859
  • Showing 1-100 of 2,222 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center