Sasol Ltd. Historical Stock Prices

SSL 
$42.05
*  
4.69
10.03%
Get SSL Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading SSL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  42.53  42.59  41.78  42.05 286,958
11/26/2014 46.69 46.98 46.61 46.74 175,951
11/25/2014 47.54 47.69 46.97 47.12 209,086
11/24/2014 48.06 48.25 47.45 47.47 252,178
11/21/2014 48.98 49.13 48.54 48.75 379,792
11/20/2014 46.36 46.52 46.14 46.37 229,640
11/19/2014 46.54 46.67 46.22 46.36 196,681
11/18/2014 46.23 46.6 46.07 46.37 329,230
11/17/2014 46.86 47.033 46.6 46.75 251,609
11/14/2014 46.73 47.51 46.73 47.43 286,912
11/13/2014 47.61 47.72 46.84 47.09 308,813
11/12/2014 48.32 48.645 47.88 48.02 179,840
11/11/2014 48.3 48.7 48.27 48.58 150,567
11/10/2014 49.07 49.24 48.44 48.49 226,066
11/07/2014 48.5 48.82 48.36 48.67 277,089
11/06/2014 48.4 48.59 47.85 48.19 327,975
11/05/2014 47.77 48.4799 47.56 48.16 429,293
11/04/2014 49.49 49.49 48.83 48.93 207,093
11/03/2014 50.99 51.1 50.29 50.35 270,368
10/31/2014 50.21 50.345 49.6 50.19 254,742
10/30/2014 50.41 50.52 49.78 50.43 238,129
10/29/2014 50.96 51.2 50.1 50.5 236,382
10/28/2014 50.7 51.3 50.64 51.3 131,225
10/27/2014 50.09 50.33 49.7401 50.08 244,401
10/24/2014 51.08 51.52 50.82 51.37 283,635
10/23/2014 51.34 51.59 50.72 50.75 216,253
10/22/2014 50.72 51.56 50.41 50.45 294,426
10/21/2014 51.24 51.82 51.19 51.77 159,104
10/20/2014 50.1 50.47 49.94 50.29 135,106
10/17/2014 49.55 50.43 49.55 50.11 157,144
10/16/2014 48.12 49.48 47.97 49.08 246,674
10/15/2014 49.28 49.49 48.19 49.21 306,292
10/14/2014 50.6 51.28 50.25 50.28 275,128
10/13/2014 50.84 51.27 50.594 50.63 286,950
10/10/2014 49.96 50.43 49.22 49.25 251,156
10/09/2014 52.49 52.6 51 51.03 157,860
10/08/2014 51.84 52.6 51.02 52.56 172,654
10/07/2014 53.84 53.91 53.03 53.03 191,675
10/06/2014 54.37 54.42 53.94 54.11 145,590
10/03/2014 53.6 53.75 53.1 53.14 184,105
10/02/2014 53.91 54.03 52.63 53.32 203,026
10/01/2014 54.51 54.56 53.5 53.56 125,950
09/30/2014 54.25 54.67 53.8 54.49 183,459
09/29/2014 54.3 54.69 54.1 54.48 112,810
09/26/2014 54.29 54.85 54.07 54.61 175,494
09/25/2014 55.19 55.26 54.18 54.25 189,231
09/24/2014 55.48 55.94 55.1 55.71 103,601
09/23/2014 55.56 55.9 55.1 55.19 95,102
09/22/2014 56.46 56.46 55.45 55.55 132,638
09/19/2014 57.71 57.84 56.55 56.57 152,252
09/18/2014 56.73 56.99 56.4501 56.78 112,796
09/17/2014 56.89 57.1441 56.41 56.49 176,566
09/16/2014 56.57 57.72 56.57 57.33 119,712
09/15/2014 56.26 56.7499 56.11 56.48 163,303
09/12/2014 56.44 56.67 55.97 56.09 207,031
09/11/2014 56.76 57.26 56.58 57.09 282,577
09/10/2014 57.47 57.7 57.39 57.61 225,421
09/09/2014 58.75 59.04 58.36 58.64 112,754
09/08/2014 59.7 59.72 58.75 58.8 143,558
09/05/2014 59.51 59.824 59.41 59.73 137,760
09/04/2014 59.58 59.74 59.25 59.31 184,598
09/03/2014 58.91 59.12 58.83 59.04 94,153
09/02/2014 58.51 58.53 57.93 58.03 159,525
08/29/2014 58.27 58.64 58.1501 58.58 158,356
08/28/2014 58.51 58.904 58.5 58.74 129,666
08/27/2014 59.06 59.23 58.8 59.23 141,934
08/26/2014 58.81 59.56 58.76 59.37 152,949
08/25/2014 57.94 58.42 57.86 58.35 181,122
08/22/2014 58.18 58.54 57.72 58.08 147,380
08/21/2014 58.61 59.19 58.59 58.96 128,704
08/20/2014 58.35 59.2 58.27 59.1 174,974
08/19/2014 58.44 58.86 58.35 58.81 108,876
08/18/2014 58.14 58.73 58.02 58.66 107,141
08/15/2014 58.34 58.4 57.75 58.15 80,570
08/14/2014 57.77 58.13 57.67 58.12 136,896
08/13/2014 57.6 57.93 57.54 57.86 149,620
08/12/2014 57.82 58.11 57.6 58.1 135,998
08/11/2014 57.71 57.84 57.4 57.76 186,905
08/08/2014 56.46 57.14 56.23 57.08 150,329
08/07/2014 56.28 56.35 55.4201 55.74 148,318
08/06/2014 56.03 56.526 55.91 56.36 178,158
08/05/2014 57.62 57.77 56.42 56.45 218,556
08/04/2014 57.91 59.01 57.79 58.98 118,062
08/01/2014 57.17 57.8 56.9 57.49 137,455
07/31/2014 58.07 58.3 57.76 57.85 162,168
07/30/2014 59.12 59.33 58.5 58.87 113,952
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
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?