7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,941.51

+355.18

+0.47%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCPK - Delayed Quote USD

Santos Limited (STOSF)

5.86 -0.27 (-4.40%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	5.86	5.86	5.86	5.86	5.86	400
Nov 5, 2026	6.13	6.13	6.13	6.13	6.13	-
Nov 4, 2026	6.13	6.13	6.13	6.13	6.13	500
Nov 3, 2026	6.17	6.17	6.17	6.17	6.17	100
Nov 2, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 30, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 29, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 28, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 27, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 26, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 23, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 22, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 21, 2026	5.79	5.79	5.79	5.79	5.79	-
Oct 20, 2026	6.10	6.10	5.79	5.79	5.79	600
Oct 19, 2026	6.30	6.30	6.30	6.30	6.30	900
Oct 16, 2026	6.30	6.30	6.30	6.30	6.30	-
Oct 15, 2026	6.30	6.30	6.30	6.30	6.30	31,500
Oct 14, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 13, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 12, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 9, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 8, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 7, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 6, 2026	5.95	5.95	5.89	5.89	5.89	1,100
Oct 5, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 2, 2026	5.89	5.89	5.89	5.89	5.89	-
Oct 1, 2026	5.89	5.89	5.89	5.89	5.89	-
Sep 30, 2026	5.89	5.89	5.89	5.89	5.89	600
Sep 29, 2026	5.05	5.05	5.05	5.05	5.05	-
Sep 28, 2026	5.05	5.05	5.05	5.05	5.05	1,500
Sep 25, 2026	6.53	6.53	6.53	6.53	6.53	-
Sep 24, 2026	6.53	6.53	6.53	6.53	6.53	-
Sep 23, 2026	6.53	6.53	6.53	6.53	6.53	-
Sep 22, 2026	6.53	6.53	6.53	6.53	6.53	1,100
Sep 21, 2026	6.50	6.69	6.10	6.12	6.12	1,000
Sep 18, 2026	6.08	6.50	6.08	6.50	6.50	2,300
Sep 17, 2026	6.06	6.10	6.06	6.10	6.10	102,900
Sep 16, 2026	6.11	6.11	6.11	6.11	6.11	400
Sep 15, 2026	6.33	6.33	6.33	6.33	6.33	400
Sep 14, 2026	6.00	6.00	6.00	6.00	6.00	-
Sep 11, 2026	6.00	6.00	6.00	6.00	6.00	-
Sep 10, 2026	6.00	6.00	6.00	6.00	6.00	-
Sep 9, 2026	6.10	6.10	6.00	6.00	6.00	1,300
Sep 8, 2026	6.00	6.00	5.72	5.72	5.72	1,800
Sep 4, 2026	5.92	5.92	5.92	5.92	5.92	500
Sep 3, 2026	5.77	5.77	5.77	5.77	5.77	500
Sep 2, 2026	5.92	5.92	5.92	5.92	5.92	-
Sep 1, 2026	5.92	5.92	5.92	5.92	5.92	-
Aug 31, 2026	5.92	5.92	5.92	5.92	5.92	900
Aug 28, 2026	5.85	5.85	5.85	5.85	5.85	20,100
Aug 27, 2026	6.10	6.10	5.85	5.85	5.85	16,000
Aug 26, 2026	6.02	6.02	6.02	6.02	6.02	3,000
Aug 25, 2026	5.78	5.78	5.78	5.78	5.78	100
Aug 24, 2026	6.35	6.35	6.23	6.23	6.23	300
Aug 21, 2026	6.02	6.02	6.02	6.02	6.02	-
Aug 20, 2026	6.02	6.02	6.02	6.02	6.02	500
Aug 19, 2026	5.59	5.59	5.59	5.59	5.59	100
Aug 18, 2026	5.09	5.09	5.09	5.09	5.09	-
Aug 17, 2026	5.09	5.09	5.09	5.09	5.09	-
Aug 14, 2026	5.09	5.09	5.09	5.09	5.09	-
Aug 13, 2026	5.09	5.09	5.09	5.09	5.09	-
Aug 12, 2026	5.09	5.09	5.09	5.09	5.09	-
Aug 11, 2026	5.09	5.09	5.09	5.09	5.09	-
Aug 10, 2026	5.09	5.09	5.09	5.09	5.09	100
Aug 7, 2026	5.76	5.76	5.76	5.76	5.76	-
Aug 6, 2026	5.76	5.76	5.76	5.76	5.76	-
Aug 5, 2026	5.76	5.76	5.76	5.76	5.76	6,800
Aug 4, 2026	5.28	5.28	5.28	5.28	5.28	7,800
Aug 3, 2026	5.44	5.44	5.44	5.44	5.44	-
Jul 31, 2026	5.44	5.44	5.44	5.44	5.44	1,000
Jul 30, 2026	5.44	5.44	5.44	5.44	5.44	-
Jul 29, 2026	5.44	5.44	5.44	5.44	5.44	1,000
Jul 28, 2026	5.43	5.43	5.43	5.43	5.43	1,000
Jul 27, 2026	5.56	5.56	5.56	5.56	5.56	1,000
Jul 24, 2026	5.61	5.61	5.61	5.61	5.61	-
Jul 23, 2026	5.61	5.61	5.61	5.61	5.61	-
Jul 22, 2026	5.61	5.61	5.61	5.61	5.61	-
Jul 21, 2026	5.61	5.61	5.61	5.61	5.61	-
Jul 20, 2026	5.28	5.61	5.28	5.61	5.61	800
Jul 17, 2026	5.22	5.49	5.22	5.29	5.29	1,300
Jul 16, 2026	5.23	5.23	5.23	5.23	5.23	211,100
Jul 15, 2026	5.87	5.87	5.87	5.87	5.87	1,100
Jul 14, 2026	5.50	5.50	5.50	5.50	5.50	-
Jul 13, 2026	5.50	5.50	5.50	5.50	5.50	-
Jul 10, 2026	5.50	5.50	5.50	5.50	5.50	1,000
Jul 9, 2026	5.06	5.71	4.81	4.81	4.81	19,800
Jul 8, 2026	5.26	5.26	5.26	5.26	5.26	-
Jul 7, 2026	5.09	5.26	5.09	5.26	5.26	36,900
Jul 6, 2026	4.64	4.64	4.64	4.64	4.64	-
Jul 2, 2026	4.64	4.64	4.64	4.64	4.64	-
Jul 1, 2026	4.64	4.64	4.64	4.64	4.64	-
Jun 30, 2026	4.64	4.64	4.64	4.64	4.64	-
Jun 29, 2026	4.64	4.64	4.64	4.64	4.64	-
Jun 26, 2026	4.64	4.64	4.64	4.64	4.64	400
Jun 25, 2026	4.37	4.37	4.37	4.37	4.37	200
Jun 24, 2026	5.05	5.21	5.05	5.21	5.21	1,200
Jun 23, 2026	5.05	5.05	5.05	5.05	5.05	200
Jun 22, 2026	5.16	5.16	5.16	5.16	5.16	11,100
Jun 18, 2026	5.16	5.16	5.16	5.16	5.16	14,100
Jun 17, 2026	5.10	5.10	5.10	5.10	5.10	2,900
Jun 16, 2026	5.47	5.47	5.47	5.47	5.47	-
Jun 15, 2026	5.42	5.47	5.30	5.47	5.47	2,200
Jun 12, 2026	5.61	5.61	5.61	5.61	5.61	17,200
Jun 11, 2026	5.98	5.98	5.98	5.98	5.98	100
Jun 10, 2026	5.62	5.62	5.62	5.62	5.62	-
Jun 9, 2026	5.62	5.62	5.62	5.62	5.62	-
Jun 8, 2026	5.62	5.62	5.62	5.62	5.62	200
Jun 5, 2026	5.28	5.28	5.28	5.28	5.28	-
Jun 4, 2026	5.64	5.64	5.28	5.28	5.28	7,100
Jun 3, 2026	5.61	5.61	5.61	5.61	5.61	-
Jun 2, 2026	5.15	5.61	5.15	5.61	5.61	1,000
Jun 1, 2026	5.61	5.61	5.61	5.61	5.61	6,300
May 29, 2026	5.50	5.55	5.50	5.55	5.55	20,300
May 28, 2026	5.10	5.71	5.10	5.71	5.71	1,300
May 27, 2026	5.65	5.65	5.65	5.65	5.65	-
May 26, 2026	5.75	5.75	5.65	5.65	5.65	5,200
May 22, 2026	5.84	5.98	5.84	5.98	5.98	800
May 21, 2026	5.99	6.00	5.76	5.76	5.76	3,400
May 20, 2026	6.00	6.00	5.65	5.84	5.84	11,400
May 19, 2026	6.25	6.25	5.67	5.96	5.96	4,000
May 18, 2026	5.75	5.95	5.75	5.94	5.94	6,600
May 15, 2026	5.60	5.60	5.60	5.60	5.60	-
May 14, 2026	5.60	5.60	5.60	5.60	5.60	1,100
May 13, 2026	5.63	5.70	5.63	5.64	5.64	400
May 12, 2026	5.71	5.71	5.71	5.71	5.71	1,100
May 11, 2026	5.71	5.71	5.71	5.71	5.71	1,200
May 8, 2026	5.70	5.70	5.70	5.70	5.70	-
May 7, 2026	5.58	5.70	5.58	5.70	5.70	14,000
May 6, 2026	5.69	5.69	5.69	5.69	5.69	-
May 5, 2026	5.69	5.69	5.69	5.69	5.69	200
May 4, 2026	5.40	5.40	5.40	5.40	5.40	1,000
May 1, 2026	5.37	5.80	5.37	5.80	5.80	900
Apr 30, 2026	5.66	5.66	5.66	5.66	5.66	500
Apr 29, 2026	5.72	5.72	5.72	5.72	5.72	1,000
Apr 28, 2026	5.60	5.60	5.60	5.60	5.60	100
Apr 27, 2026	5.56	5.56	5.56	5.56	5.56	300
Apr 24, 2026	5.35	5.35	5.35	5.35	5.35	-
Apr 23, 2026	5.35	5.35	5.35	5.35	5.35	4,100
Apr 22, 2026	5.33	5.33	5.33	5.33	5.33	-
Apr 21, 2026	5.33	5.33	5.33	5.33	5.33	-
Apr 20, 2026	5.33	5.33	5.33	5.33	5.33	-
Apr 17, 2026	5.33	5.33	5.33	5.33	5.33	1,600
Apr 16, 2026	4.88	5.33	4.88	5.33	5.33	400
Apr 15, 2026	5.50	5.64	5.50	5.64	5.64	1,000
Apr 14, 2026	5.55	5.55	5.55	5.55	5.55	300
Apr 13, 2026	5.75	5.75	5.75	5.75	5.75	600
Apr 10, 2026	6.11	6.11	6.11	6.11	6.11	200
Apr 9, 2026	5.61	5.88	5.61	5.88	5.88	300
Apr 8, 2026	5.10	5.98	5.10	5.42	5.42	6,800
Apr 7, 2026	5.92	5.92	5.55	5.55	5.55	3,100
Apr 6, 2026	5.60	5.70	5.54	5.70	5.70	19,500
Apr 2, 2026	5.28	5.55	5.06	5.50	5.50	3,400
Apr 1, 2026	5.34	5.45	5.34	5.45	5.45	21,200
Mar 31, 2026	5.45	5.45	5.45	5.45	5.45	200
Mar 30, 2026	5.88	5.88	5.27	5.50	5.50	1,300
Mar 27, 2026	5.49	5.50	5.49	5.50	5.50	1,200
Mar 26, 2026	5.57	5.60	5.57	5.60	5.60	700
Mar 25, 2026	5.53	5.53	5.35	5.37	5.37	4,900
Mar 24, 2026	5.43	5.54	5.27	5.27	5.27	101,900
Mar 23, 2026	5.68	5.68	5.68	5.68	5.68	300
Mar 20, 2026	5.75	5.77	5.62	5.62	5.62	3,000
Mar 19, 2026	5.65	5.70	5.65	5.70	5.70	8,700
Mar 18, 2026	5.23	5.23	5.23	5.23	5.23	-
Mar 17, 2026	5.23	5.23	5.23	5.23	5.23	4,100
Mar 16, 2026	4.89	4.89	4.89	4.89	4.89	-
Mar 13, 2026	4.89	4.89	4.89	4.89	4.89	800
Mar 12, 2026	5.31	5.31	5.31	5.31	5.31	400
Mar 11, 2026	5.31	5.31	5.31	5.31	5.31	100
Mar 10, 2026	5.56	5.56	5.56	5.56	5.56	-
Mar 9, 2026	5.50	5.70	5.21	5.56	5.56	10,700
Mar 6, 2026	5.25	5.55	5.25	5.55	5.55	6,400
Mar 5, 2026	5.05	5.05	5.05	5.05	5.05	400
Mar 4, 2026	5.56	5.56	5.09	5.15	5.15	1,600
Mar 3, 2026	5.05	5.05	5.05	5.05	5.05	1,000
Mar 2, 2026	4.90	5.15	4.90	5.15	5.15	3,900
Feb 27, 2026	4.50	4.50	4.50	4.50	4.50	200
Feb 26, 2026	5.30	5.30	4.98	4.98	4.98	900
Feb 25, 2026	4.30	4.30	4.30	4.30	4.30	-
Feb 24, 2026	4.30	4.30	4.30	4.30	4.30	200
Feb 23, 2026	4.73	4.73	4.73	4.73	4.73	400
Feb 20, 2026	4.69	4.69	4.69	4.69	4.69	-
Feb 19, 2026	4.69	4.69	4.69	4.69	4.69	-
Feb 18, 2026	4.69	4.69	4.69	4.69	4.69	1,500
Feb 17, 2026	4.60	4.60	4.60	4.60	4.60	-
Feb 13, 2026	4.58	4.60	4.58	4.60	4.60	600
Feb 12, 2026	4.92	4.92	4.92	4.92	4.92	-
Feb 11, 2026	4.92	4.92	4.92	4.92	4.92	-
Feb 10, 2026	5.00	5.00	4.92	4.92	4.92	700
Feb 9, 2026	5.00	5.00	5.00	5.00	5.00	700
Feb 6, 2026	4.90	4.90	4.90	4.90	4.90	1,000
Feb 5, 2026	4.87	4.87	4.87	4.87	4.87	200
Feb 4, 2026	4.45	4.45	4.45	4.45	4.45	-
Feb 3, 2026	4.85	4.85	4.45	4.45	4.45	4,700
Feb 2, 2026	4.86	4.86	4.86	4.86	4.86	-
Jan 30, 2026	4.86	4.86	4.86	4.86	4.86	500
Jan 29, 2026	5.25	5.25	5.25	5.25	5.25	-
Jan 28, 2026	4.54	5.25	4.54	5.25	5.25	5,600
Jan 27, 2026	4.15	4.15	4.15	4.15	4.15	80,200
Jan 26, 2026	4.90	4.90	4.10	4.10	4.10	800
Jan 23, 2026	4.40	4.48	4.40	4.47	4.47	21,600
Jan 22, 2026	4.46	4.50	4.38	4.41	4.41	9,500
Jan 21, 2026	4.01	4.25	4.01	4.25	4.25	20,300
Jan 20, 2026	4.20	4.20	4.20	4.20	4.20	1,000
Jan 16, 2026	4.25	4.25	4.25	4.25	4.25	26,100
Jan 15, 2026	4.25	4.50	4.25	4.40	4.40	7,400
Jan 14, 2026	4.50	4.50	4.43	4.50	4.50	2,400
Jan 13, 2026	4.20	4.20	4.10	4.10	4.10	11,600
Jan 12, 2026	4.45	4.45	4.43	4.43	4.43	6,800
Jan 9, 2026	4.30	4.30	4.30	4.30	4.30	-
Jan 8, 2026	4.15	4.30	4.15	4.30	4.30	600
Jan 7, 2026	4.00	4.00	4.00	4.00	4.00	3,100
Jan 6, 2026	4.01	4.01	4.01	4.01	4.01	-
Jan 5, 2026	4.01	4.01	4.01	4.01	4.01	1,000
Jan 2, 2026	4.18	4.18	4.18	4.18	4.18	-
Dec 31, 2025	4.18	4.18	4.18	4.18	4.18	-
Dec 30, 2025	4.18	4.18	4.18	4.18	4.18	-
Dec 29, 2025	4.18	4.18	4.18	4.18	4.18	1,000
Dec 26, 2025	4.23	4.23	4.23	4.23	4.23	-
Dec 24, 2025	4.23	4.23	4.23	4.23	4.23	-
Dec 23, 2025	4.23	4.23	4.23	4.23	4.23	-
Dec 22, 2025	4.23	4.23	4.23	4.23	4.23	-
Dec 19, 2025	4.00	4.23	4.00	4.23	4.23	4,100
Dec 18, 2025	4.05	4.05	4.05	4.05	4.05	1,000
Dec 17, 2025	4.11	4.11	4.11	4.11	4.11	-
Dec 16, 2025	4.11	4.11	4.11	4.11	4.11	-
Dec 15, 2025	4.55	4.55	4.11	4.11	4.11	16,300
Dec 12, 2025	4.35	4.35	4.35	4.35	4.35	-
Dec 11, 2025	4.35	4.35	4.35	4.35	4.35	2,700
Dec 10, 2025	4.07	4.18	4.07	4.18	4.18	35,100
Dec 9, 2025	4.30	4.30	4.30	4.30	4.30	-
Dec 8, 2025	4.30	4.30	4.30	4.30	4.30	200
Dec 5, 2025	4.54	4.54	4.54	4.54	4.54	1,500
Dec 4, 2025	4.13	4.13	4.13	4.13	4.13	-
Dec 3, 2025	4.13	4.13	4.13	4.13	4.13	-
Dec 2, 2025	4.13	4.13	4.13	4.13	4.13	-
Dec 1, 2025	4.13	4.13	4.13	4.13	4.13	2,000
Nov 28, 2025	4.13	4.13	4.13	4.13	4.13	-
Nov 26, 2025	4.13	4.13	4.13	4.13	4.13	-
Nov 25, 2025	4.13	4.13	4.13	4.13	4.13	1,300
Nov 24, 2025	4.15	4.15	4.15	4.15	4.15	300
Nov 21, 2025	4.30	4.30	4.20	4.20	4.20	15,800
Nov 20, 2025	4.28	4.28	4.28	4.28	4.28	-
Nov 19, 2025	4.28	4.28	4.28	4.28	4.28	-
Nov 18, 2025	3.95	4.28	3.95	4.28	4.28	400
Nov 17, 2025	4.24	4.24	4.24	4.24	4.24	-
Nov 14, 2025	4.60	4.60	4.24	4.24	4.24	800
Nov 13, 2025	4.45	4.45	4.45	4.45	4.45	-
Nov 12, 2025	4.45	4.45	4.45	4.45	4.45	25,000
Nov 11, 2025	4.10	4.10	4.10	4.10	4.10	-
Nov 10, 2025	4.10	4.10	4.10	4.10	4.10	-
Nov 7, 2025	4.10	4.10	4.10	4.10	4.10	-

Mobilize your Website

View Site in Mobile | Classic

Share by: