OTC Markets OTCPK - Delayed Quote
USD
Santos Limited (SSLZY)
6.53
+0.06
(+0.93%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.48
6.58
6.48
6.53
6.53
54,800
Oct 29, 2026
6.42
6.47
6.41
6.47
6.47
40,500
Oct 28, 2026
6.39
6.44
6.37
6.42
6.42
54,100
Oct 27, 2026
6.48
6.51
6.45
6.49
6.49
58,000
Oct 26, 2026
6.51
6.54
6.47
6.50
6.50
71,500
Oct 23, 2026
6.44
6.48
6.44
6.48
6.48
70,300
Oct 22, 2026
6.48
6.49
6.45
6.48
6.48
175,400
Oct 21, 2026
6.51
6.57
6.50
6.55
6.55
236,300
Oct 20, 2026
6.72
6.72
6.47
6.53
6.53
123,500
Oct 19, 2026
6.55
6.56
6.53
6.54
6.54
45,800
Oct 16, 2026
6.37
6.43
6.34
6.43
6.43
46,300
Oct 15, 2026
6.39
6.46
6.38
6.44
6.44
68,300
Oct 14, 2026
6.14
6.36
6.14
6.35
6.35
48,600
Oct 13, 2026
6.27
6.31
6.27
6.31
6.31
56,600
Oct 12, 2026
6.21
6.21
6.19
6.20
6.20
89,500
Oct 9, 2026
6.11
6.19
6.10
6.15
6.15
99,400
Oct 8, 2026
6.10
6.14
6.08
6.13
6.13
177,700
Oct 7, 2026
5.90
6.08
5.90
5.99
5.99
50,600
Oct 6, 2026
6.00
6.04
5.97
6.04
6.04
64,700
Oct 5, 2026
6.01
6.04
5.78
6.01
6.01
69,900
Oct 2, 2026
5.93
6.04
5.93
6.03
6.03
66,900
Oct 1, 2026
5.93
6.00
5.85
5.99
5.99
116,200
Sep 30, 2026
5.70
6.27
5.70
6.04
6.04
114,200
Sep 29, 2026
6.07
6.18
5.90
5.94
5.94
168,900
Sep 28, 2026
6.67
6.69
6.08
6.09
6.09
1,282,800
Sep 25, 2026
6.66
6.66
6.23
6.30
6.30
287,700
Sep 24, 2026
6.50
6.78
6.40
6.53
6.53
220,500
Sep 23, 2026
7.85
7.85
6.67
6.75
6.75
296,700
Sep 22, 2026
7.82
9.35
7.51
8.01
8.01
410,100
Sep 21, 2026
6.99
8.68
6.99
7.82
7.82
1,741,700
Sep 18, 2026
6.24
7.17
6.17
7.06
7.06
2,057,600
Sep 17, 2026
6.12
6.27
6.11
6.23
6.23
3,236,600
Sep 16, 2026
6.40
6.44
6.28
6.41
6.41
36,000
Sep 15, 2026
6.11
6.39
6.11
6.32
6.32
60,800
Sep 14, 2026
6.23
6.42
6.23
6.39
6.39
39,500
Sep 11, 2026
6.32
6.32
6.14
6.21
6.21
29,600
Sep 10, 2026
6.28
6.42
6.18
6.38
6.38
33,100
Sep 9, 2026
6.31
6.35
6.20
6.25
6.25
29,200
Sep 8, 2026
6.37
6.63
6.16
6.31
6.31
43,800
Sep 4, 2026
5.95
6.10
5.95
6.10
6.10
31,800
Sep 3, 2026
5.98
6.12
5.97
6.10
6.10
34,600
Sep 2, 2026
5.95
6.27
5.95
5.98
5.98
78,000
Sep 1, 2026
6.00
6.22
5.95
6.10
6.10
36,900
Aug 31, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
5.86
6.05
5.81
6.03
6.03
50,500
Aug 28, 2026
6.11
6.11
5.91
5.92
5.80
77,500
Aug 27, 2026
6.06
6.19
6.00
6.01
5.89
28,500
Aug 26, 2026
5.84
6.13
5.84
6.12
6.00
67,400
Aug 25, 2026
5.77
6.28
5.77
5.94
5.82
42,900
Aug 24, 2026
6.00
6.22
6.00
6.16
6.04
47,600
Aug 21, 2026
5.97
6.29
5.97
6.28
6.16
49,400
Aug 20, 2026
6.16
6.64
6.01
6.10
5.98
64,600
Aug 19, 2026
6.00
6.10
5.95
6.10
5.98
39,800
Aug 18, 2026
5.84
5.93
5.80
5.80
5.69
36,900
Aug 17, 2026
5.73
5.92
5.72
5.92
5.80
49,200
Aug 14, 2026
5.71
5.76
5.67
5.71
5.60
41,500
Aug 13, 2026
5.70
5.77
5.63
5.74
5.63
64,900
Aug 12, 2026
5.67
5.97
5.66
5.80
5.69
38,000
Aug 11, 2026
5.67
5.89
5.67
5.84
5.73
94,300
Aug 10, 2026
5.46
5.55
5.45
5.51
5.40
88,000
Aug 7, 2026
5.47
5.47
5.36
5.38
5.27
38,200
Aug 6, 2026
5.37
5.43
5.35
5.41
5.30
97,200
Aug 5, 2026
5.35
5.45
5.34
5.35
5.25
60,500
Aug 4, 2026
5.35
5.45
5.35
5.39
5.28
65,400
Aug 3, 2026
5.53
5.53
5.35
5.37
5.26
112,800
Jul 31, 2026
5.54
5.88
5.54
5.82
5.71
44,200
Jul 30, 2026
5.42
5.60
5.42
5.49
5.38
58,800
Jul 29, 2026
5.44
5.63
5.44
5.61
5.50
122,400
Jul 28, 2026
5.52
5.53
5.37
5.37
5.26
105,600
Jul 27, 2026
5.46
5.48
5.33
5.38
5.27
124,600
Jul 24, 2026
5.60
5.60
5.55
5.60
5.49
50,200
Jul 23, 2026
5.51
5.70
5.51
5.56
5.45
71,600
Jul 22, 2026
5.53
5.60
5.53
5.56
5.45
21,900
Jul 21, 2026
5.47
5.55
5.47
5.53
5.42
50,200
Jul 20, 2026
5.57
5.57
5.46
5.52
5.41
139,600
Jul 17, 2026
5.49
5.56
5.40
5.47
5.36
86,600
Jul 16, 2026
5.32
5.37
5.28
5.28
5.18
132,600
Jul 15, 2026
5.36
5.43
5.36
5.42
5.31
188,100
Jul 14, 2026
5.42
5.43
5.36
5.39
5.28
253,500
Jul 13, 2026
5.30
5.36
5.28
5.34
5.24
170,900
Jul 10, 2026
5.32
5.32
5.28
5.30
5.20
102,000
Jul 9, 2026
5.32
5.41
5.27
5.27
5.17
200,800
Jul 8, 2026
5.21
5.31
5.21
5.29
5.19
139,400
Jul 7, 2026
5.00
5.07
4.94
5.02
4.92
239,800
Jul 6, 2026
5.09
5.17
5.00
5.03
4.93
278,200
Jul 2, 2026
5.02
5.05
4.94
4.97
4.87
114,200
Jul 1, 2026
4.94
5.00
4.94
4.95
4.85
174,800
Jun 30, 2026
5.03
5.05
4.99
5.01
4.91
219,400
Jun 29, 2026
4.95
5.01
4.89
4.94
4.84
251,300
Jun 26, 2026
5.00
5.00
4.89
4.90
4.80
200,100
Jun 25, 2026
4.90
4.99
4.90
4.98
4.88
156,500
Jun 24, 2026
5.03
5.05
4.93
4.97
4.87
360,100
Jun 23, 2026
5.19
5.25
5.08
5.12
5.02
224,200
Jun 22, 2026
5.13
5.17
5.11
5.15
5.05
256,600
Jun 18, 2026
5.25
5.28
5.14
5.24
5.14
185,000
Jun 17, 2026
5.20
5.31
5.16
5.19
5.09
243,600
Jun 16, 2026
5.36
5.36
5.26
5.27
5.17
123,700
Jun 15, 2026
5.43
5.43
5.23
5.27
5.17
416,700
Jun 12, 2026
5.67
5.98
5.61
5.85
5.74
245,500
Jun 11, 2026
5.69
5.73
5.65
5.71
5.60
111,900
Jun 10, 2026
5.63
5.66
5.60
5.60
5.49
51,800
Jun 9, 2026
5.54
5.69
5.49
5.56
5.45
242,300
Jun 8, 2026
5.54
5.55
5.49
5.53
5.42
120,600
Jun 5, 2026
5.60
5.72
5.47
5.49
5.38
137,100
Jun 4, 2026
5.67
5.68
5.63
5.66
5.55
151,100
Jun 3, 2026
5.64
5.65
5.61
5.63
5.52
131,800
Jun 2, 2026
5.60
5.67
5.60
5.67
5.56
201,700
Jun 1, 2026
5.63
5.70
5.63
5.65
5.54
177,600
May 29, 2026
5.63
5.67
5.63
5.65
5.54
170,000
May 28, 2026
5.61
5.68
5.59
5.64
5.53
138,800
May 27, 2026
5.59
5.66
5.59
5.61
5.50
77,200
May 26, 2026
5.71
5.72
5.67
5.68
5.57
158,700
May 22, 2026
5.91
5.92
5.86
5.90
5.78
28,800
May 21, 2026
5.87
5.87
5.79
5.84
5.73
75,500
May 20, 2026
5.75
5.84
5.75
5.81
5.70
97,500
May 19, 2026
5.76
5.83
5.75
5.83
5.72
61,600
May 18, 2026
5.91
5.91
5.85
5.91
5.79
66,100
May 15, 2026
5.63
5.75
5.63
5.72
5.61
84,500
May 14, 2026
5.59
5.61
5.54
5.61
5.50
80,800
May 13, 2026
5.62
5.64
5.58
5.62
5.51
58,900
May 12, 2026
5.52
5.55
5.50
5.55
5.44
122,400
May 11, 2026
5.45
5.49
5.41
5.47
5.36
103,100
May 8, 2026
5.44
5.45
5.43
5.45
5.34
75,100
May 7, 2026
5.45
5.50
5.45
5.49
5.38
189,200
May 6, 2026
5.61
5.68
5.61
5.67
5.56
32,800
May 5, 2026
5.63
5.72
5.62
5.68
5.57
44,400
May 4, 2026
5.91
5.91
5.72
5.76
5.65
70,100
May 1, 2026
5.78
5.82
5.72
5.74
5.63
61,300
Apr 30, 2026
5.71
5.79
5.67
5.77
5.66
162,800
Apr 29, 2026
5.63
5.65
5.60
5.64
5.53
62,000
Apr 28, 2026
5.60
5.61
5.56
5.61
5.50
60,800
Apr 27, 2026
5.51
5.54
5.49
5.49
5.38
155,600
Apr 24, 2026
5.55
5.59
5.54
5.59
5.48
39,400
Apr 23, 2026
5.52
5.59
5.52
5.58
5.47
69,500
Apr 22, 2026
5.36
5.42
5.36
5.38
5.27
45,600
Apr 21, 2026
5.35
5.39
5.33
5.36
5.25
168,900
Apr 20, 2026
5.35
5.56
5.35
5.41
5.30
75,800
Apr 17, 2026
5.43
5.44
5.29
5.39
5.28
112,900
Apr 16, 2026
5.51
5.60
5.50
5.53
5.42
80,300
Apr 15, 2026
5.54
5.57
5.53
5.55
5.44
93,400
Apr 14, 2026
5.67
5.72
5.65
5.67
5.56
77,600
Apr 13, 2026
5.88
5.88
5.68
5.77
5.66
64,600
Apr 10, 2026
5.68
5.68
5.61
5.66
5.55
27,100
Apr 9, 2026
5.75
5.75
5.62
5.68
5.57
69,800
Apr 8, 2026
5.42
5.58
5.41
5.58
5.47
141,000
Apr 7, 2026
5.70
5.70
5.64
5.69
5.58
108,200
Apr 6, 2026
5.66
5.76
5.62
5.67
5.56
81,800
Apr 2, 2026
5.71
5.76
5.61
5.66
5.55
79,900
Apr 1, 2026
5.52
5.58
5.48
5.54
5.43
100,600
Mar 31, 2026
5.29
5.55
5.29
5.53
5.42
215,800
Mar 30, 2026
5.61
5.63
5.57
5.59
5.48
65,500
Mar 27, 2026
5.48
5.55
5.48
5.55
5.44
83,700
Mar 26, 2026
5.50
5.50
5.23
5.46
5.35
64,000
Mar 25, 2026
5.34
5.43
5.34
5.40
5.29
65,700
Mar 24, 2026
5.50
5.61
5.50
5.56
5.45
260,100
Mar 23, 2026
5.70
5.70
5.57
5.60
5.49
197,500
Mar 20, 2026
5.68
5.76
5.65
5.70
5.59
116,000
Mar 19, 2026
5.65
5.88
5.58
5.79
5.68
164,400
Mar 18, 2026
5.50
5.65
5.50
5.59
5.48
70,400
Mar 17, 2026
5.54
5.65
5.50
5.54
5.43
70,400
Mar 16, 2026
5.19
5.55
5.19
5.43
5.32
112,400
Mar 13, 2026
5.51
5.51
5.32
5.35
5.25
85,800
Mar 12, 2026
5.50
5.54
5.38
5.40
5.29
56,800
Mar 11, 2026
5.25
5.39
5.24
5.39
5.28
87,000
Mar 10, 2026
5.40
5.40
5.21
5.31
5.21
186,300
Mar 9, 2026
5.57
5.60
5.26
5.60
5.49
125,500
Mar 6, 2026
5.26
5.50
5.26
5.48
5.37
90,900
Mar 5, 2026
5.26
5.36
5.13
5.36
5.25
74,000
Mar 4, 2026
5.23
5.23
5.14
5.18
5.08
69,400
Mar 3, 2026
5.14
5.21
5.08
5.17
5.07
101,600
Mar 2, 2026
4.95
5.19
4.95
5.16
5.06
58,000
Feb 27, 2026
4.97
5.01
4.94
5.01
4.91
161,000
Feb 26, 2026
5.09
5.09
4.93
4.95
4.85
37,500
Feb 25, 2026
4.98
5.15
4.94
5.09
4.99
44,600
Feb 24, 2026
4.97
5.03
4.89
5.03
4.93
60,500
Feb 23, 2026
4.93
5.00
4.90
5.00
4.90
32,300
Feb 20, 2026
5.09
5.09
4.88
4.90
4.80
104,700
Feb 19, 2026
4.79
5.06
4.79
5.00
4.90
32,900
Feb 18, 2026
4.74
5.08
4.74
4.92
4.82
73,500
Feb 17, 2026
4.72
4.76
4.65
4.76
4.67
55,200
Feb 13, 2026
4.59
4.79
4.59
4.76
4.67
39,700
Feb 12, 2026
4.86
4.86
4.74
4.75
4.66
79,500
Feb 11, 2026
5.08
5.08
4.97
4.98
4.88
26,400
Feb 10, 2026
4.91
4.96
4.91
4.95
4.85
42,200
Feb 9, 2026
4.93
5.01
4.93
5.01
4.91
39,400
Feb 6, 2026
4.87
4.92
4.87
4.92
4.82
39,700
Feb 5, 2026
4.92
4.92
4.80
4.84
4.75
80,000
Feb 4, 2026
4.99
5.00
4.93
4.95
4.85
94,800
Feb 3, 2026
4.96
4.96
4.78
4.85
4.75
103,100
Feb 2, 2026
4.85
4.85
4.71
4.73
4.64
81,000
Jan 30, 2026
4.99
4.99
4.88
4.93
4.83
48,000
Jan 29, 2026
4.84
4.96
4.83
4.87
4.77
87,400
Jan 28, 2026
4.79
4.84
4.78
4.83
4.74
131,700
Jan 27, 2026
4.65
4.74
4.65
4.74
4.65
214,900
Jan 26, 2026
4.50
4.56
4.50
4.53
4.44
119,500
Jan 23, 2026
4.45
4.50
4.43
4.50
4.41
170,400
Jan 22, 2026
4.33
4.35
4.31
4.35
4.26
450,000
Jan 21, 2026
4.11
4.15
4.11
4.12
4.04
140,000
Jan 20, 2026
4.18
4.18
4.10
4.10
4.02
135,900
Jan 16, 2026
4.20
4.27
4.16
4.17
4.09
162,900
Jan 15, 2026
4.20
4.22
4.19
4.20
4.12
123,900
Jan 14, 2026
4.13
4.23
4.13
4.20
4.12
92,600
Jan 13, 2026
4.11
4.12
4.08
4.11
4.03
95,600
Jan 12, 2026
4.10
4.14
4.09
4.12
4.04
104,300
Jan 9, 2026
4.10
4.13
4.06
4.08
4.00
58,400
Jan 8, 2026
3.94
3.99
3.93
3.97
3.89
193,800
Jan 7, 2026
3.96
3.97
3.94
3.95
3.87
104,000
Jan 6, 2026
4.09
4.09
4.06
4.06
3.98
152,500
Jan 5, 2026
3.91
4.09
3.91
4.08
4.00
217,800
Jan 2, 2026
4.11
4.13
4.07
4.13
4.05
116,600
Dec 31, 2025
4.13
4.13
4.08
4.10
4.02
151,000
Dec 30, 2025
4.08
4.10
4.06
4.09
4.01
120,100
Dec 29, 2025
4.04
4.06
4.02
4.02
3.94
101,800
Dec 26, 2025
3.93
4.12
3.93
4.09
4.01
73,000
Dec 24, 2025
4.09
4.11
4.07
4.09
4.01
39,000
Dec 23, 2025
4.05
4.10
4.05
4.10
4.02
262,100
Dec 22, 2025
4.01
4.04
3.99
4.04
3.96
306,400
Dec 19, 2025
3.98
4.01
3.95
3.96
3.88
182,600
Dec 18, 2025
4.05
4.07
4.01
4.01
3.93
162,800
Dec 17, 2025
3.99
4.01
3.97
3.98
3.90
151,900
Dec 16, 2025
4.11
4.11
4.01
4.01
3.93
287,800
Dec 15, 2025
4.15
4.16
4.11
4.14
4.06
127,700
Dec 12, 2025
4.20
4.20
4.13
4.15
4.07
84,600
Dec 11, 2025
4.21
4.28
4.19
4.28
4.20
105,200
Dec 10, 2025
4.21
4.28
4.19
4.26
4.18
80,200
Dec 9, 2025
4.28
4.32
4.23
4.28
4.20
62,000
Dec 8, 2025
4.30
4.41
4.29
4.31
4.23
68,000
Dec 5, 2025
4.23
4.33
4.23
4.33
4.25
68,200
Dec 4, 2025
4.40
4.46
4.40
4.45
4.36
212,100
Dec 3, 2025
4.36
4.38
4.33
4.35
4.26
153,400
Dec 2, 2025
4.31
4.33
4.27
4.31
4.23
191,100
Dec 1, 2025
4.29
4.35
4.24
4.28
4.20
134,000
Nov 28, 2025
4.27
4.33
4.26
4.26
4.18
125,700
Nov 26, 2025
4.35
4.36
4.30
4.33
4.25
116,500
Nov 25, 2025
4.21
4.29
4.20
4.27
4.19
180,900
Nov 24, 2025
4.21
4.26
4.18
4.24
4.16
201,600
Nov 21, 2025
4.18
4.21
4.15
4.19
4.11
117,400
Nov 20, 2025
4.41
4.47
4.23
4.26
4.18
276,900
Nov 19, 2025
4.39
4.41
4.32
4.36
4.27
112,700
Nov 18, 2025
4.30
4.39
4.29
4.39
4.30
120,100
Nov 17, 2025
4.37
4.38
4.31
4.34
4.25
136,700
Nov 14, 2025
4.32
4.39
4.32
4.37
4.28
31,000
Nov 13, 2025
4.27
4.30
4.25
4.27
4.19
83,900
Nov 12, 2025
4.45
4.45
4.36
4.42
4.33
71,600
Nov 11, 2025
4.30
4.34
4.30
4.32
4.24
243,900
Nov 10, 2025
4.25
4.25
4.17
4.20
4.12
143,900
Nov 7, 2025
4.13
4.17
4.10
4.17
4.09
119,000
Nov 6, 2025
4.16
4.22
4.09
4.13
4.05
204,600
Nov 5, 2025
4.19
4.20
4.12
4.12
4.04
171,000
Nov 4, 2025
4.16
4.21
4.10
4.13
4.05
329,000
Nov 3, 2025
4.26
4.26
4.13
4.17
4.09
117,300
Oct 31, 2025
4.15
4.15
4.10
4.11
4.03
140,100
