Sasol Ltd. Historical Stock Prices

SSL 
$58.7
*  
0.85
1.43%
Get SSL Alerts
*Delayed - data as of Jul. 30, 2014 12:09 ET  -  Find a broker to begin trading SSL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SSL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
12:09  59.22  59.33  58.67  58.70 62,203
07/29/2014 59.4 59.87 59.29 59.55 94,102
07/28/2014 59.4 59.59 59.2201 59.53 127,198
07/25/2014 60.11 60.18 59.69 59.85 161,781
07/24/2014 60.55 60.8 60.4 60.8 146,935
07/23/2014 60.3 60.8 60.13 60.8 138,282
07/22/2014 60.02 60.078 59.8 59.95 124,330
07/21/2014 57.91 59 57.86 58.83 166,164
07/18/2014 57.99 58.85 57.99 58.72 136,894
07/17/2014 57.8 58.5 57.63 58.03 253,517
07/16/2014 58.09 58.26 58 58.2 146,365
07/15/2014 58.13 58.262 57.49 57.89 209,590
07/14/2014 58.03 58.16 57.83 57.91 101,926
07/11/2014 57.96 57.96 57.72 57.81 87,123
07/10/2014 57.21 57.78 57.06 57.62 226,214
07/09/2014 58.86 58.97 58.57 58.95 161,155
07/08/2014 58.96 59.02 58.63 58.83 165,958
07/07/2014 57.97 58.17 57.78 57.8 200,163
07/03/2014 58.44 58.89 58.25 58.89 96,578
07/02/2014 58.8 58.87 58.47 58.52 140,032
07/01/2014 59.21 59.35 58.98 59.07 112,235
06/30/2014 59.26 59.56 59.08 59.12 184,209
06/27/2014 58.49 59.28 58.44 59.28 179,499
06/26/2014 58.8 59.37 58.43 59.25 144,268
06/25/2014 58.49 59.08 58.42 58.99 112,007
06/24/2014 59.91 59.9699 58.96 58.96 142,752
06/23/2014 60.06 60.35 59.76 60.21 112,133
06/20/2014 59.56 59.92 59.56 59.79 121,573
06/19/2014 59.77 60.2499 59.61 59.89 143,175
06/18/2014 58.85 59.555 58.51 59.52 252,217
06/17/2014 58.83 58.88 58.63 58.76 152,398
06/16/2014 59.85 59.85 59.37 59.58 149,556
06/13/2014 58.79 60.07 58.69 59.82 354,687
06/12/2014 57.53 57.87 57.46 57.59 97,223
06/11/2014 56.83 57.28 56.66 57.03 127,300
06/10/2014 56.63 57.43 56.567 57.42 120,545
06/09/2014 57.1 57.29 56.69 56.83 176,734
06/06/2014 56.99 57.62 56.95 57.24 159,778
06/05/2014 57.06 57.0999 56.39 56.84 188,707
06/04/2014 56.24 56.3799 56.04 56.14 184,724
06/03/2014 56.76 57.32 56.73 57.19 147,705
06/02/2014 56.36 56.72 56.36 56.46 100,418
05/30/2014 57.18 57.29 56.28 56.29 234,364
05/29/2014 57.03 57.46 56.95 57.43 203,311
05/28/2014 56.49 57.05 56.42 56.96 141,234
05/27/2014 57.01 57.08 56.15 56.27 178,522
05/23/2014 58.13 58.46 57.98 58.44 226,974
05/22/2014 57.56 57.595 57.37 57.47 96,536
05/21/2014 56.9 57.34 56.9 57.2 79,475
05/20/2014 57.04 57.275 56.7 56.81 128,086
05/19/2014 57.17 57.85 57.09 57.68 199,959
05/16/2014 56.26 56.66 56 56.61 143,995
05/15/2014 57.55 57.62 56.466 56.6 161,271
05/14/2014 57.47 58.06 57.2 57.56 296,428
05/13/2014 58.04 58.4 57.91 58.4 232,867
05/12/2014 57.39 57.51 57.14 57.3 180,596
05/09/2014 57.44 57.49 56.91 57.23 289,517
05/08/2014 57.68 57.94 57.54 57.8 293,801
05/07/2014 57 57.36 56.66 57.24 148,526
05/06/2014 56.75 56.885 56.4 56.78 281,834
05/05/2014 56.33 56.459 55.95 56.02 303,912
05/02/2014 56.39 57.23 56.22 56.62 716,737
05/01/2014 55.34 55.7 55.0701 55.61 450,614
04/30/2014 55.83 55.99 55.29 55.41 609,247
04/29/2014 55.34 55.85 55.24 55.31 300,447
04/28/2014 55.23 55.23 54.72 55.06 222,260
04/25/2014 55.16 55.271 54.82 55 189,388
04/24/2014 55.71 55.71 55.17 55.2 245,179
04/23/2014 55.38 55.47 54.91 55 262,426
04/22/2014 55.46 55.615 55.289 55.39 196,379
04/21/2014 55.76 55.82 55.32 55.39 157,496
04/17/2014 55.3 55.8 55.23 55.67 247,976
04/16/2014 54.49 55.18 54.47 55.07 274,689
04/15/2014 54.55 54.88 53.44 54.03 200,306
04/14/2014 54.38 54.42 53.94 54.18 206,810
04/11/2014 54.73 54.8 54.25 54.35 196,046
04/10/2014 55.18 55.41 54.59 54.61 182,526
04/09/2014 55.11 55.52 54.73 55.37 258,308
04/08/2014 55.26 55.66 55.14 55.39 217,181
04/07/2014 54.73 55.13 54.61 54.89 188,755
04/04/2014 55.72 55.84 54.71 54.94 189,449
04/03/2014 54.72 55.06 54.69 54.88 184,826
04/02/2014 54.65 55.25 54.58 55.16 373,092
04/01/2014 55.52 55.65 55.15 55.43 236,283
03/31/2014 55.77 56 55.49 55.88 185,771
03/28/2014 55.93 56.41 55.9 56.15 174,892
03/27/2014 55.55 56.53 55.53 56.14 271,701
03/26/2014 55.68 55.86 55.38 55.41 297,117
03/25/2014 54.64 54.884 54.225 54.57 247,142
03/24/2014 52.86 53.36 52.71 53.31 95,412
03/21/2014 52.44 53.14 52.42 52.55 228,361
03/20/2014 52.53 52.81 52.18 52.37 256,872
03/19/2014 54.1 54.12 52.79 52.96 161,216
03/18/2014 53.96 54.52 53.88 54.1 132,018
03/17/2014 53.33 53.82 53.32 53.72 157,366
03/14/2014 52.08 52.98 52.08 52.87 141,560
03/13/2014 52.91 53.16 52.03 52.2 222,297
03/12/2014 52.62 53.25 52.3 53.24 159,484
03/11/2014 54.12 54.41 53.46 53.63 143,053
03/10/2014 53.98 54.332 53.5 54.25 215,012
03/07/2014 54.23 54.359 53.64 53.87 271,084
03/06/2014 53.9 54.08 53.69 53.93 440,415
03/05/2014 52.68 52.73 52.21 52.62 244,866
03/04/2014 51.76 51.97 51.31 51.97 234,715
03/03/2014 51.07 51.29 50.5 50.81 189,654
02/28/2014 50.82 51.42 50.82 51.05 180,800
02/27/2014 50.55 50.94 50.38 50.94 176,486
02/26/2014 50.91 50.91 50.31 50.37 201,633
02/25/2014 50.99 51.1 50.37 50.45 179,965
02/24/2014 50.73 51 50.66 50.7 223,071
02/21/2014 50.14 50.65 50.0801 50.49 98,975
02/20/2014 49.86 50.49 49.74 50.41 160,900
02/19/2014 50.78 51.33 50.55 50.65 176,567
02/18/2014 50.28 50.3399 49.96 50.1 100,418
02/14/2014 49.7 50.48 49.69 50.45 187,419
02/13/2014 48.52 49.4199 48.46 49.26 119,331
02/12/2014 48.9 49.38 48.82 48.99 188,719
02/11/2014 47.68 48.78 47.66 48.75 188,869
02/10/2014 47.69 47.9 47.51 47.72 186,572
02/07/2014 47.89 48.03 47.55 48 182,430
02/06/2014 47.76 48.51 47.68 48.19 335,309
02/05/2014 47.16 47.35 46.66 47.06 139,545
02/04/2014 47.16 47.54 46.98 47.4 113,257
02/03/2014 47.74 47.84 46.74 46.74 256,767
01/31/2014 47.28 48.41 47.1 48.19 153,560
01/30/2014 48.2 48.56 48.16 48.37 132,640
01/29/2014 47.64 48.38 47.55 47.97 243,677
01/28/2014 48.99 49.2 48.78 49.11 164,517
01/27/2014 48.23 48.46 47.76 48.17 203,408
01/24/2014 49.79 49.79 49.08 49.2 305,220
01/23/2014 50.86 50.86 50.07 50.19 251,471
01/22/2014 50.03 50.28 49.78 50.15 117,845
01/21/2014 50.4 50.41 49.79 50.11 246,839
01/17/2014 49.48 49.5 49.11 49.18 180,993
01/16/2014 48.9 49.045 48.33 48.63 214,122
01/15/2014 48.1 48.27 47.881 48 153,916
01/14/2014 47.64 48.05 47.59 48.03 94,356
01/13/2014 48.29 48.45 47.76 47.8 161,162
01/10/2014 47.79 48.29 47.59 48.29 136,316
01/09/2014 47.75 47.78 47.398 47.71 220,269
01/08/2014 48.61 48.6999 47.81 48.01 71,990
01/07/2014 49.06 49.16 48.5 48.53 181,073
01/06/2014 48.4 48.54 48.16 48.33 90,582
01/03/2014 48.59 48.64 47.84 48.08 162,207
01/02/2014 48.74 48.91 47.78 47.86 152,211
12/31/2013 49.19 49.45 49.1 49.45 60,831
12/30/2013 48.99 49.45 48.99 49.21 123,111
12/27/2013 48.74 49.08 48.73 48.94 145,400
12/26/2013 49.04 49.04 48.6801 48.83 62,433
12/24/2013 48.75 49.02 48.75 48.81 32,528
12/23/2013 48.86 49.26 48.54 48.62 183,081
12/20/2013 47.96 48.36 47.96 48.11 128,415
12/19/2013 47.43 47.69 47.27 47.5 103,995
12/18/2013 47.5 48.47 47.06 48.2 124,494
12/17/2013 48.02 48.11 47.4 47.47 231,577
12/16/2013 47.56 47.73 47.25 47.48 111,229
12/13/2013 46.75 47.26 46.65 47.22 90,064
12/12/2013 46.76 46.91 46.331 46.6 255,860
12/11/2013 48.08 48.08 47.28 47.36 95,751
12/10/2013 48.19 48.5 48.16 48.41 137,624
12/09/2013 48.5 48.69 48.43 48.46 102,283
12/06/2013 49.45 49.765 48.87 49.61 146,419
12/05/2013 48.17 48.41 47.96 48.07 225,627
12/04/2013 47.71 47.89 47.28 47.59 145,364
12/03/2013 48.1 48.34 47.65 47.88 240,847
12/02/2013 48.97 49.06 48.59 48.63 114,061
11/29/2013 49.52 49.82 49.37 49.54 61,961
11/27/2013 49.14 49.22 48.7264 48.92 115,206
11/26/2013 49.2 49.76 49.17 49.6 158,778
11/25/2013 50.29 50.4 49.94 49.97 74,047
11/22/2013 50.05 50.28 49.97 50.22 133,273
11/21/2013 50.11 50.62 50.04 50.53 83,012
11/20/2013 51.04 51.6 50.63 50.79 119,024
11/19/2013 50.64 50.9 50.41 50.69 132,452
11/18/2013 51.5 51.5899 50.97 51.06 106,809
11/15/2013 50.92 51.2 50.89 51.04 99,062
11/14/2013 49.49 50.517 49.39 50.39 167,250
11/13/2013 49.02 49.55 49 49.44 96,083
11/12/2013 48.61 49.12 48.61 48.93 186,012
11/11/2013 48.71 48.93 48.56 48.6 148,900
11/08/2013 48.77 49.33 48.76 49.33 245,165
11/07/2013 50 50.1 49.34 49.5 106,610
11/06/2013 49.49 49.84 49.41 49.8 262,423
11/05/2013 49.29 49.5 49.18 49.36 168,867
11/04/2013 49.54 49.98 49.5 49.95 247,155
11/01/2013 50.5 52.1 49.8 50.11 227,044
10/31/2013 51.29 51.51 50.8 51.02 116,106
10/30/2013 51.8 51.9511 51.16 51.48 103,828
10/29/2013 51.45 51.53 51.34 51.52 75,021
10/28/2013 51.2 51.6265 51.057 51.46 105,405
10/25/2013 50.9 51.11 50.565 51.1 190,656
10/24/2013 51.16 51.42 51.01 51.28 133,408
10/23/2013 50.9 51.38 50.9 51.01 175,621
10/22/2013 51.8 52.2 51.69 51.9 129,779
10/21/2013 51.81 51.97 51.72 51.84 133,762
10/18/2013 51.56 52 51.49 51.81 158,516
10/17/2013 50.84 51.16 50.84 51.16 112,728
10/16/2013 50.5 50.82 50.35 50.56 162,204
10/15/2013 50.27 50.62 49.98 50 217,000
10/14/2013 49.44 49.86 49.1901 49.8 117,969
10/11/2013 49.38 49.85 49.37 49.85 136,878
10/10/2013 48.66 49.4385 48.6 49.38 215,931
10/09/2013 48.25 48.41 47.8106 48.27 172,484
10/08/2013 49.83 49.91 49.18 49.21 315,139
10/07/2013 49.28 49.88 49.08 49.26 239,232
10/04/2013 48.91 49.23 48.54 49.08 144,378
10/03/2013 48.37 48.61 48.13 48.49 101,785
10/02/2013 48.04 48.49 47.86 48.43 124,373
10/01/2013 47.9 48.18 47.73 47.99 185,805
09/30/2013 47.71 47.96 47.59 47.79 108,569
09/27/2013 47.9 48.27 47.84 47.93 107,510
09/26/2013 48.67 48.97 48.31 48.61 120,669
09/25/2013 48.74 49.33 48.64 48.94 145,711
09/24/2013 48.61 49 48.41 48.65 87,072
09/23/2013 48.98 49.12 48.47 48.62 159,948
09/20/2013 49 49 48.07 48.18 176,558
09/19/2013 49.33 49.48 48.8328 49.09 90,626
09/18/2013 48.18 49.54 48.01 49.05 432,069
09/17/2013 48.79 48.95 48.4 48.89 73,125
09/16/2013 48.87 49.06 48.71 48.84 96,580
09/13/2013 48.57 48.9 48.49 48.88 135,477
09/12/2013 48.87 48.87 47.99 48.12 167,347
09/11/2013 48.24 48.87 48.19 48.77 158,410
09/10/2013 49.02 49.09 48.5701 48.87 222,250
09/09/2013 49.28 49.5 48.73 49.49 239,174
09/06/2013 48.57 48.73 47.88 48.41 339,083
09/05/2013 47.41 47.6899 47.38 47.49 142,424
09/04/2013 46.72 47.22 46.66 47.08 126,518
09/03/2013 47.29 47.29 46.4156 46.52 172,779
08/30/2013 46.66 46.97 46.43 46.81 105,146
08/29/2013 47.35 47.35 46.68 46.76 121,211
08/28/2013 47 47.17 46.68 46.9 137,216
08/27/2013 45.73 46.26 45.73 45.91 171,626
08/26/2013 46.97 47.14 46.01 46.01 290,311
08/23/2013 46.94 47.37 46.83 47.15 90,896
08/22/2013 46.23 46.88 46.23 46.54 66,520
08/21/2013 46.22 46.578 45.97 45.98 90,922
08/20/2013 46.08 46.3 45.86 46.08 99,722
08/19/2013 46.14 46.27 45.7001 45.92 134,070
08/16/2013 47.31 47.31 46.5 46.64 163,959
08/15/2013 47.01 47.28 46.8 47.21 84,271
08/14/2013 47.64 47.85 47.511 47.7 65,199
08/13/2013 46.84 47.61 46.78 47.57 114,475
08/12/2013 47.1 47.48 47.05 47.18 121,543
08/09/2013 47.37 47.97 47.23 47.79 98,912
08/08/2013 47.24 47.61 47.15 47.54 79,209
08/07/2013 47.16 47.45 47.11 47.16 95,008
08/06/2013 47.38 47.48 46.69 47 127,114
08/05/2013 47.85 47.87 47.19 47.29 91,888
08/02/2013 47.73 47.9 47.062 47.16 159,105
08/01/2013 46.61 47.45 46.54 47.4 309,521
07/31/2013 45.8 46.43 45.67 46.11 120,991
07/30/2013 46.06 46.3595 45.85 46.15 114,330
07/29/2013 46.01 46.13 45.77 45.99 74,514
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?