NYSE - Nasdaq Real Time Price USD

Sasol Limited (SSL)

6.81 -0.26 (-3.68%)
As of 11:04 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.88 6.89 6.78 6.81 6.81 661,353
Apr 24, 2024 6.93 7.11 6.90 7.07 7.07 1,198,800
Apr 23, 2024 7.19 7.27 7.09 7.17 7.17 1,748,100
Apr 22, 2024 7.95 7.99 7.86 7.93 7.93 367,000
Apr 19, 2024 8.20 8.31 8.14 8.20 8.20 442,800
Apr 18, 2024 8.22 8.32 8.18 8.28 8.28 640,600
Apr 17, 2024 8.26 8.34 8.13 8.16 8.16 396,800
Apr 16, 2024 8.24 8.35 8.12 8.21 8.21 773,300
Apr 15, 2024 8.87 8.88 8.56 8.61 8.61 918,500
Apr 12, 2024 9.01 9.11 8.62 8.69 8.69 1,126,100
Apr 11, 2024 8.90 8.94 8.62 8.83 8.83 1,231,500
Apr 10, 2024 8.97 9.10 8.71 8.79 8.79 1,201,700
Apr 9, 2024 9.24 9.33 9.08 9.13 9.13 1,260,700
Apr 8, 2024 8.80 8.95 8.69 8.74 8.74 1,243,400
Apr 5, 2024 8.23 8.27 8.10 8.16 8.16 620,700
Apr 4, 2024 8.45 8.50 8.18 8.20 8.20 732,900
Apr 3, 2024 8.03 8.15 8.03 8.13 8.13 495,300
Apr 2, 2024 8.11 8.13 7.98 8.01 8.01 505,700
Apr 1, 2024 7.85 7.86 7.72 7.75 7.75 226,000
Mar 28, 2024 7.72 7.83 7.71 7.81 7.81 495,700
Mar 27, 2024 7.51 7.65 7.45 7.65 7.65 471,100
Mar 26, 2024 7.71 7.71 7.48 7.50 7.50 450,100
Mar 25, 2024 7.63 7.76 7.60 7.70 7.70 621,200
Mar 22, 2024 7.65 7.81 7.60 7.66 7.66 560,600
Mar 21, 2024 7.83 7.83 7.68 7.77 7.77 438,400
Mar 20, 2024 7.40 7.83 7.39 7.79 7.79 771,700
Mar 19, 2024 7.27 7.45 7.27 7.38 7.38 546,300
Mar 18, 2024 7.20 7.21 7.10 7.15 7.15 594,700
Mar 15, 2024 7.39 7.43 7.32 7.41 7.41 504,600
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 7.67 7.67 7.34 7.35 7.35 634,800
Mar 13, 2024 7.63 7.86 7.61 7.81 7.71 681,800
Mar 12, 2024 7.58 7.60 7.51 7.52 7.42 464,600
Mar 11, 2024 7.53 7.60 7.45 7.53 7.43 652,300
Mar 8, 2024 7.92 7.94 7.80 7.84 7.74 560,800
Mar 7, 2024 7.94 8.01 7.88 7.94 7.83 574,500
Mar 6, 2024 7.80 7.93 7.78 7.89 7.78 700,800
Mar 5, 2024 7.53 7.67 7.51 7.58 7.48 530,600
Mar 4, 2024 7.73 7.75 7.60 7.60 7.50 509,000
Mar 1, 2024 7.67 7.84 7.65 7.80 7.70 608,700
Feb 29, 2024 7.52 7.65 7.51 7.58 7.48 623,200
Feb 28, 2024 7.52 7.54 7.37 7.38 7.28 630,700
Feb 27, 2024 7.83 7.85 7.58 7.67 7.57 1,150,700
Feb 26, 2024 7.42 7.49 7.31 7.39 7.29 809,100
Feb 23, 2024 7.60 7.73 7.57 7.70 7.60 585,700
Feb 22, 2024 7.71 7.83 7.65 7.77 7.67 554,000
Feb 21, 2024 7.50 7.72 7.47 7.64 7.54 775,000
Feb 20, 2024 7.66 7.74 7.60 7.66 7.56 1,327,100
Feb 16, 2024 8.10 8.32 8.07 8.26 8.15 456,500
Feb 15, 2024 7.96 8.24 7.92 8.22 8.11 668,000
Feb 14, 2024 7.94 8.00 7.88 7.96 7.85 473,400
Feb 13, 2024 7.83 7.85 7.67 7.69 7.59 652,500
Feb 12, 2024 7.64 8.08 7.64 8.02 7.91 1,076,500
Feb 9, 2024 7.73 7.82 7.58 7.69 7.59 1,635,800
Feb 8, 2024 8.10 8.16 8.04 8.13 8.02 499,800
Feb 7, 2024 8.23 8.25 8.11 8.23 8.12 416,700
Feb 6, 2024 8.27 8.54 8.26 8.41 8.30 589,800
Feb 5, 2024 8.26 8.26 8.06 8.18 8.07 478,000
Feb 2, 2024 8.54 8.54 8.34 8.36 8.25 480,700
Feb 1, 2024 8.67 8.75 8.61 8.68 8.56 378,000
Jan 31, 2024 8.84 8.86 8.55 8.55 8.44 620,000
Jan 30, 2024 8.74 8.79 8.65 8.79 8.67 390,100
Jan 29, 2024 8.82 8.82 8.66 8.75 8.63 492,700
Jan 26, 2024 8.70 8.74 8.63 8.69 8.57 269,600
Jan 25, 2024 8.78 8.78 8.55 8.63 8.52 432,700
Jan 24, 2024 8.64 8.74 8.59 8.62 8.51 657,000
Jan 23, 2024 8.39 8.66 8.39 8.65 8.53 1,022,000
Jan 22, 2024 8.18 8.37 8.18 8.33 8.22 936,400
Jan 19, 2024 8.57 8.57 8.41 8.54 8.43 579,400
Jan 18, 2024 8.37 8.55 8.34 8.54 8.43 1,241,300
Jan 17, 2024 8.59 8.64 8.51 8.62 8.51 871,700
Jan 16, 2024 9.04 9.10 8.91 8.93 8.81 999,200
Jan 12, 2024 9.52 9.58 9.41 9.43 9.30 355,300
Jan 11, 2024 9.28 9.32 9.15 9.27 9.15 414,500
Jan 10, 2024 9.03 9.22 9.00 9.16 9.04 1,072,700
Jan 9, 2024 9.87 9.87 9.67 9.74 9.61 467,300
Jan 8, 2024 9.63 9.79 9.59 9.77 9.64 441,000
Jan 5, 2024 9.83 10.15 9.81 9.86 9.73 525,300
Jan 4, 2024 9.86 9.88 9.63 9.66 9.53 486,700
Jan 3, 2024 9.80 9.91 9.73 9.86 9.73 441,800
Jan 2, 2024 9.93 10.10 9.91 9.98 9.85 348,200
Dec 29, 2023 9.98 9.98 9.87 9.94 9.81 386,700
Dec 28, 2023 10.03 10.06 9.90 9.90 9.77 323,000
Dec 27, 2023 10.21 10.28 10.17 10.21 10.07 279,200
Dec 26, 2023 10.16 10.16 10.00 10.02 9.89 235,100
Dec 22, 2023 10.17 10.21 10.03 10.07 9.94 239,600
Dec 21, 2023 9.98 10.02 9.93 10.01 9.88 389,100
Dec 20, 2023 9.94 10.06 9.89 9.90 9.77 665,800
Dec 19, 2023 9.72 9.89 9.72 9.83 9.70 714,500
Dec 18, 2023 9.59 9.61 9.43 9.46 9.33 455,300
Dec 15, 2023 9.46 9.52 9.26 9.31 9.19 499,200
Dec 14, 2023 9.34 9.54 9.30 9.44 9.31 1,014,900
Dec 13, 2023 8.91 9.37 8.85 9.36 9.24 940,300
Dec 12, 2023 9.05 9.15 8.88 9.00 8.88 1,403,500
Dec 11, 2023 9.15 9.54 9.08 9.47 9.34 1,226,400
Dec 8, 2023 9.45 9.67 9.43 9.55 9.42 1,681,200
Dec 7, 2023 9.83 9.93 9.80 9.87 9.74 736,700
Dec 6, 2023 9.97 10.12 9.87 9.90 9.77 1,180,000
Dec 5, 2023 10.34 10.41 10.22 10.22 10.08 744,000
Dec 4, 2023 10.79 10.83 10.71 10.74 10.60 810,000
Dec 1, 2023 11.03 11.33 10.99 11.21 11.06 664,000
Nov 30, 2023 11.08 11.19 11.01 11.03 10.88 680,000
Nov 29, 2023 11.49 11.63 11.47 11.49 11.34 351,500
Nov 28, 2023 11.44 11.65 11.41 11.55 11.40 455,300
Nov 27, 2023 11.59 11.63 11.39 11.45 11.30 543,300
Nov 24, 2023 11.36 11.47 11.27 11.28 11.13 260,500
Nov 22, 2023 11.47 11.47 11.19 11.27 11.12 1,069,500
Nov 21, 2023 12.07 12.08 11.85 11.86 11.70 295,400
Nov 20, 2023 12.12 12.23 12.07 12.18 12.02 310,500
Nov 17, 2023 12.28 12.38 12.16 12.34 12.18 304,200
Nov 16, 2023 12.49 12.58 12.34 12.40 12.23 186,500
Nov 15, 2023 12.75 12.85 12.70 12.71 12.54 232,600
Nov 14, 2023 12.49 12.78 12.49 12.73 12.56 369,700
Nov 13, 2023 12.26 12.30 12.18 12.22 12.06 210,000
Nov 10, 2023 12.01 12.09 11.80 12.07 11.91 389,100
Nov 9, 2023 12.32 12.45 12.22 12.22 12.06 174,500
Nov 8, 2023 12.26 12.31 12.09 12.14 11.98 313,900
Nov 7, 2023 12.63 12.64 12.25 12.25 12.09 305,900
Nov 6, 2023 12.94 12.99 12.81 12.82 12.65 223,900
Nov 3, 2023 12.74 12.87 12.66 12.75 12.58 331,100
Nov 2, 2023 12.44 12.76 12.41 12.76 12.59 284,600
Nov 1, 2023 12.47 12.65 12.46 12.57 12.40 280,600
Oct 31, 2023 12.65 12.66 12.47 12.51 12.34 270,400
Oct 30, 2023 12.88 12.93 12.73 12.78 12.61 190,200
Oct 27, 2023 13.21 13.27 13.03 13.11 12.94 295,500
Oct 26, 2023 12.92 13.02 12.86 12.95 12.78 291,100
Oct 25, 2023 13.00 13.07 12.87 12.90 12.73 239,800
Oct 24, 2023 13.10 13.23 13.07 13.12 12.95 222,600
Oct 23, 2023 13.40 13.43 13.20 13.22 13.04 270,600
Oct 20, 2023 13.21 13.30 13.16 13.23 13.05 197,100
Oct 19, 2023 13.48 13.57 13.36 13.40 13.22 270,900
Oct 18, 2023 13.81 13.83 13.57 13.63 13.45 278,800
Oct 17, 2023 13.90 14.13 13.90 14.11 13.92 232,300
Oct 16, 2023 14.09 14.10 13.91 14.00 13.81 257,700
Oct 13, 2023 13.94 14.02 13.85 13.89 13.71 285,400
Oct 12, 2023 13.83 13.88 13.49 13.58 13.40 256,900
Oct 11, 2023 13.65 13.70 13.47 13.62 13.44 275,700
Oct 10, 2023 13.37 13.51 13.32 13.44 13.26 366,800
Oct 9, 2023 12.92 13.10 12.86 13.10 12.93 370,800
Oct 6, 2023 12.12 12.41 12.08 12.34 12.18 276,900
Oct 5, 2023 12.22 12.35 12.15 12.19 12.03 327,300
Oct 4, 2023 12.54 12.61 12.33 12.44 12.27 384,600
Oct 3, 2023 12.83 12.90 12.70 12.81 12.64 436,500
Oct 2, 2023 13.49 13.51 13.05 13.10 12.93 533,400
Sep 29, 2023 13.85 13.91 13.64 13.67 13.49 546,800
Sep 28, 2023 13.57 13.74 13.49 13.55 13.37 609,900
Sep 27, 2023 12.92 13.01 12.78 12.81 12.64 425,000
Sep 26, 2023 12.80 12.89 12.59 12.59 12.42 341,200
Sep 25, 2023 12.98 12.98 12.82 12.89 12.72 284,500
Sep 22, 2023 13.27 13.27 13.02 13.03 12.86 262,900
Sep 21, 2023 13.01 13.17 12.96 13.07 12.90 193,100
Sep 20, 2023 13.20 13.36 13.16 13.18 13.00 351,700
Sep 19, 2023 12.88 12.96 12.78 12.83 12.66 253,500
Sep 18, 2023 12.84 12.92 12.76 12.77 12.60 180,100
Sep 15, 2023 12.85 12.96 12.84 12.85 12.68 257,200
Sep 14, 2023 0.53 Dividend
Sep 14, 2023 12.62 12.89 12.62 12.84 12.67 417,200
Sep 13, 2023 12.92 12.98 12.56 12.58 11.89 400,800
Sep 12, 2023 12.93 13.12 12.93 13.08 12.37 216,600
Sep 11, 2023 13.05 13.08 12.92 12.93 12.23 252,400
Sep 8, 2023 12.67 12.80 12.64 12.72 12.03 269,400
Sep 7, 2023 13.04 13.07 12.73 12.76 12.06 288,000
Sep 6, 2023 13.09 13.27 13.05 13.10 12.39 392,200
Sep 5, 2023 13.43 13.50 13.07 13.07 12.36 376,000
Sep 1, 2023 13.26 13.29 13.07 13.10 12.39 281,400
Aug 31, 2023 12.97 13.00 12.86 12.89 12.19 246,200
Aug 30, 2023 13.36 13.44 13.23 13.24 12.52 225,100
Aug 29, 2023 13.10 13.28 13.03 13.28 12.56 177,200
Aug 28, 2023 13.04 13.26 12.96 13.17 12.45 300,700
Aug 25, 2023 12.89 12.93 12.72 12.80 12.10 281,900
Aug 24, 2023 12.63 12.68 12.41 12.46 11.78 319,700
Aug 23, 2023 12.82 13.07 12.71 13.00 12.29 336,400
Aug 22, 2023 12.80 12.80 12.55 12.59 11.90 283,800
Aug 21, 2023 12.93 12.95 12.74 12.83 12.13 247,400
Aug 18, 2023 12.61 12.82 12.61 12.81 12.11 405,600
Aug 17, 2023 13.02 13.16 13.00 13.09 12.38 272,200
Aug 16, 2023 12.88 12.98 12.84 12.90 12.20 224,900
Aug 15, 2023 12.93 12.93 12.77 12.80 12.10 434,000
Aug 14, 2023 13.24 13.39 13.05 13.30 12.58 680,800
Aug 11, 2023 14.18 14.26 14.13 14.22 13.45 472,500
Aug 10, 2023 14.02 14.15 13.94 14.00 13.24 773,500
Aug 9, 2023 13.59 13.59 13.31 13.33 12.60 326,200
Aug 8, 2023 13.19 13.46 13.11 13.45 12.72 235,300
Aug 7, 2023 13.26 13.40 13.21 13.40 12.67 346,600
Aug 4, 2023 13.26 13.50 13.20 13.35 12.62 515,700
Aug 3, 2023 12.76 13.12 12.65 13.04 12.33 678,800
Aug 2, 2023 13.35 13.37 13.12 13.24 12.52 455,700
Aug 1, 2023 13.76 13.85 13.70 13.84 13.09 253,900
Jul 31, 2023 14.04 14.13 14.00 14.07 13.30 209,100
Jul 28, 2023 13.98 14.01 13.89 13.98 13.22 225,900
Jul 27, 2023 13.92 14.14 13.80 13.92 13.16 389,600
Jul 26, 2023 13.63 13.63 13.53 13.58 12.84 360,400
Jul 25, 2023 13.82 14.06 13.82 13.95 13.19 517,600
Jul 24, 2023 13.34 13.61 13.34 13.58 12.84 268,100
Jul 21, 2023 13.21 13.27 13.09 13.23 12.51 206,900
Jul 20, 2023 13.27 13.33 13.07 13.15 12.43 281,400
Jul 19, 2023 13.19 13.32 13.16 13.32 12.59 435,300
Jul 18, 2023 13.00 13.27 12.99 13.11 12.40 481,400
Jul 17, 2023 12.94 12.98 12.84 12.92 12.22 411,500
Jul 14, 2023 13.35 13.35 13.08 13.14 12.42 241,500
Jul 13, 2023 13.40 13.52 13.38 13.50 12.76 237,400
Jul 12, 2023 13.13 13.27 13.11 13.22 12.50 345,000
Jul 11, 2023 12.67 12.85 12.61 12.85 12.15 260,000
Jul 10, 2023 12.57 12.70 12.55 12.62 11.93 269,000
Jul 7, 2023 12.31 12.80 12.31 12.68 11.99 909,300
Jul 6, 2023 12.23 12.24 11.97 12.21 11.54 563,100
Jul 5, 2023 12.71 12.71 12.48 12.51 11.83 297,800
Jul 3, 2023 12.49 12.59 12.49 12.59 11.90 169,700
Jun 30, 2023 12.31 12.44 12.29 12.38 11.71 217,200
Jun 29, 2023 12.06 12.30 12.06 12.22 11.55 420,100
Jun 28, 2023 12.27 12.37 12.17 12.37 11.70 178,200
Jun 27, 2023 12.34 12.41 12.25 12.33 11.66 304,000
Jun 26, 2023 12.40 12.68 12.37 12.58 11.89 361,100
Jun 23, 2023 12.30 12.51 12.24 12.46 11.78 441,500
Jun 22, 2023 12.99 13.14 12.93 13.07 12.36 273,900
Jun 21, 2023 13.41 13.59 13.38 13.43 12.70 318,400
Jun 20, 2023 13.97 14.02 13.86 13.96 13.20 200,700
Jun 16, 2023 14.40 14.49 14.18 14.31 13.53 159,100
Jun 15, 2023 14.21 14.38 14.11 14.37 13.59 251,100
Jun 14, 2023 14.01 14.09 13.84 14.00 13.24 209,200
Jun 13, 2023 13.75 13.99 13.75 13.93 13.17 282,700
Jun 12, 2023 13.66 13.66 13.46 13.63 12.89 261,800
Jun 9, 2023 13.73 13.77 13.65 13.70 12.95 317,900
Jun 8, 2023 13.51 13.60 13.27 13.43 12.70 352,300
Jun 7, 2023 13.28 13.41 13.19 13.30 12.58 264,500
Jun 6, 2023 12.69 12.96 12.69 12.95 12.24 301,600
Jun 5, 2023 12.66 12.72 12.55 12.61 11.92 234,100
Jun 2, 2023 12.26 12.52 12.24 12.43 11.75 240,800
Jun 1, 2023 11.62 11.94 11.62 11.80 11.16 352,100
May 31, 2023 11.74 11.75 11.56 11.56 10.93 262,500
May 30, 2023 11.90 11.93 11.66 11.77 11.13 229,300
May 26, 2023 12.01 12.12 11.97 12.04 11.38 237,900
May 25, 2023 12.05 12.05 11.69 11.92 11.27 348,300
May 24, 2023 12.62 12.65 12.34 12.37 11.70 275,700
May 23, 2023 12.34 12.51 12.30 12.31 11.64 219,500
May 22, 2023 12.38 12.49 12.29 12.31 11.64 278,500
May 19, 2023 12.06 12.09 11.95 12.02 11.36 182,100
May 18, 2023 11.90 12.06 11.81 12.05 11.39 251,900
May 17, 2023 12.05 12.26 12.02 12.23 11.56 154,000
May 16, 2023 12.22 12.32 12.03 12.05 11.39 192,000
May 15, 2023 12.27 12.41 12.20 12.37 11.70 195,400
May 12, 2023 12.21 12.28 12.11 12.14 11.48 241,900
May 11, 2023 11.89 12.12 11.80 11.88 11.23 624,000
May 10, 2023 12.66 12.66 12.32 12.44 11.76 214,600
May 9, 2023 12.64 12.70 12.54 12.64 11.95 239,800
May 8, 2023 12.92 13.06 12.85 12.87 12.17 229,100
May 5, 2023 12.41 12.68 12.41 12.63 11.94 270,700
May 4, 2023 12.24 12.35 12.03 12.04 11.38 270,600
May 3, 2023 12.42 12.50 12.28 12.28 11.61 298,500
May 2, 2023 12.66 12.66 12.29 12.47 11.79 291,000
May 1, 2023 13.01 13.07 12.88 12.94 12.23 112,000
Apr 28, 2023 12.67 13.07 12.65 13.02 12.31 222,500
Apr 27, 2023 12.70 12.82 12.63 12.78 12.08 175,500
Apr 26, 2023 12.76 12.81 12.62 12.65 11.96 229,300
Apr 25, 2023 12.64 12.66 12.44 12.47 11.79 306,300

Related Tickers

SQM Sociedad Química y Minera de Chile S.A.
42.20
-2.47%
 
ALTM Arcadium Lithium plc
3.8355
-0.89%
 
CC The Chemours Company
26.93
-0.55%
 
AKZOY Akzo Nobel N.V.
22.07
-0.09%
 
PPG PPG Industries, Inc.
129.25
-0.98%
 
ALB Albemarle Corporation
112.53
-2.38%
 
LYB LyondellBasell Industries N.V.
99.58
-1.20%
 
TSE Trinseo PLC
2.7400
-0.72%
 
SHW The Sherwin-Williams Company
303.28
-0.15%
 
APD Air Products and Chemicals, Inc.
234.62
-0.03%