Quantcast

Sasol Ltd. American Depositary Shares Historical Stock Prices

SSL 
$33.44
*  
0.23
0.69%
Get SSL Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SSL now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SSL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.27 33.56 33.22 33.44 72,147
04/22/2019 33.22 33.56 33.22 33.44 72,147
04/18/2019 33.07 33.32 33.01 33.21 175,756
04/17/2019 33.76 33.92 33.65 33.91 214,189
04/16/2019 33.27 33.81 33.21 33.76 214,224
04/15/2019 33.04 33.16 32.79 32.87 238,562
04/12/2019 33.58 33.63 33.2 33.24 268,189
04/11/2019 33.04 33.13 32.64 32.8 148,175
04/10/2019 33.54 33.585 33.25 33.29 249,094
04/09/2019 33.26 33.32 32.88 32.98 225,931
04/08/2019 33.26 33.34 32.98 33.14 161,474
04/05/2019 33.19 33.21 32.85 33 128,804
04/04/2019 32.56 32.87 32.53 32.72 271,034
04/03/2019 32.38 32.59 32.08 32.2 240,841
04/02/2019 31.47 31.65 31.37 31.39 164,950
04/01/2019 31.51 31.72 31.4501 31.64 110,306
03/29/2019 31.25 31.32 30.91 30.94 91,452
03/28/2019 30.81 30.98 30.66 30.81 140,492
03/27/2019 30.78 30.85 30.4 30.6 128,874
03/26/2019 30.65 30.88 30.53 30.81 134,405
03/25/2019 30.45 30.68 30.31 30.47 219,081
03/22/2019 31.46 31.51 30.77 30.8 203,756
03/21/2019 31.26 31.55 31.22 31.49 97,586
03/20/2019 31.43 31.76 31.1 31.56 228,512
03/19/2019 31.46 31.51 30.92 31.02 333,652
03/18/2019 30.39 30.41 30.15 30.31 122,154
03/15/2019 30.05 30.09 29.54 29.75 198,760
03/14/2019 30.3 30.34 30.07 30.09 219,661
03/13/2019 29.85 30.01 29.74 29.9 156,863
03/12/2019 29.57 29.83 29.56 29.59 231,449
03/11/2019 29.36 29.9 29.36 29.82 166,406
03/08/2019 29.18 29.435 29.155 29.43 233,677
03/07/2019 30.22 30.25 29.84 29.99 151,210
03/06/2019 30.3 30.46 30.16 30.2 138,019
03/05/2019 30.15 30.44 30.08 30.33 95,325
03/04/2019 30.13 30.24 29.94 30.16 126,776
03/01/2019 30.44 30.45 30.12 30.21 175,164
02/28/2019 30.85 30.85 30.31 30.54 210,528
02/27/2019 30.73 30.8 30.4 30.63 196,381
02/26/2019 30.07 30.45 30.04 30.34 159,414
02/25/2019 29.89 30.09 29.73 29.96 182,752
02/22/2019 29.6 29.7 29.24 29.29 153,383
02/21/2019 29.56 29.61 29.01 29.11 98,479
02/20/2019 29.4 29.78 29.31 29.6 143,676
02/19/2019 29.03 29.48 29.02 29.37 133,674
02/15/2019 29.04 29.04 28.51 28.67 140,460
02/14/2019 28.66 28.72 28.45 28.66 162,776
02/13/2019 29.5 29.65 29.12 29.16 296,596
02/12/2019 28.14 28.41 28.11 28.3 164,730
02/11/2019 28.07 28.15 27.8172 27.9 227,660
02/08/2019 28.41 28.8 28.295 28.79 429,446
02/07/2019 30.26 30.37 29.75 29.97 191,303
02/06/2019 31.35 31.41 31.01 31.06 131,399
02/05/2019 31.26 31.28 31.03 31.21 307,837
02/04/2019 30.11 30.28 30.01 30.26 110,092
02/01/2019 30 30.28 29.9 30.15 195,763
01/31/2019 30.24 30.525 30.14 30.21 274,442
01/30/2019 30.43 30.82 30.38 30.8 411,662
01/29/2019 30.61 30.7 30.45 30.58 138,270
01/28/2019 30.37 30.79 30.32 30.77 185,270
01/25/2019 30.71 30.91 30.67 30.74 133,525
01/24/2019 29.87 30.22 29.73 30.09 166,840
01/23/2019 30.22 30.2899 29.9 30.08 156,578
01/22/2019 30.5 30.53 30.05 30.14 280,223
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio