$26.71 0.00 (%) Sasol Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 5, 2016 | 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
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
11/2/20166.746.876.416.45602,552
11/1/201628.1128.1927.3027.52352,700
11/1/20166.646.806.466.68670,091
10/31/201627.7527.8827.3627.51366,757
10/31/20166.256.486.136.45289,907
10/28/201627.5227.7327.2227.28183,474
10/28/20166.266.416.096.23402,117
10/27/201627.6627.7727.4827.57182,267
10/27/20166.406.436.196.21233,046
10/26/201627.7927.9827.4727.67436,418
10/26/20166.556.586.266.36217,143
10/25/201628.3528.6628.2728.44268,042
10/25/20166.436.626.436.53254,699
10/24/201628.5828.7328.1228.40172,806
10/24/20166.606.646.306.39462,084
10/21/201628.2528.4828.1628.41157,644
10/21/20166.566.636.496.55252,789
10/20/201628.2728.5328.1528.30155,302
10/20/20166.586.646.446.56328,465
10/19/201628.2528.4328.1328.20186,391
10/19/20166.666.696.476.57625,511
10/18/201628.4728.5027.8728.02555,629
10/18/20166.156.516.086.48966,412
10/17/201627.9628.0827.4327.69510,295
10/17/20166.046.146.026.06192,538
10/14/201628.1528.1927.6227.65355,647
10/14/20166.156.205.956.01375,672
10/13/201628.0328.1127.7327.95490,052
10/13/20166.086.345.956.21468,924
10/12/201628.3428.7828.3428.53319,886
10/12/20165.956.085.916.02338,285
10/11/201628.7828.8128.4528.63464,378
10/11/20165.986.085.925.94401,472
10/10/201628.7829.1028.7728.96321,892
10/7/201628.4028.5428.0628.20476,858
10/7/20165.996.085.836.00710,432
10/6/201627.7727.9627.7027.81260,435
10/6/20165.765.895.735.85873,319
10/5/201627.4127.7427.4127.64362,325
10/5/20166.156.205.755.97898,074
10/4/201627.5527.6326.8727.11296,437
10/4/20166.476.476.046.08654,509
10/3/201627.4527.5927.3427.49282,414
10/3/20166.656.746.486.60518,101
9/30/201627.2127.4627.1827.32241,828
9/30/20166.756.856.556.63437,710
9/29/201627.2027.4826.8527.04417,401
9/29/20166.676.736.476.63544,480
9/28/201626.3727.2826.0527.22364,039
9/28/20166.526.776.436.72378,135
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
  • Showing 1-100 of 2,270 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center