Financial News
Santos Ltd (OP: STOSF )
4.800
-0.151
(-3.04%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.14(+3.28%) | |
| May 30, 2018 | 4.294 | 4.294 | 4.212 | 4.212 | 4,350 | -0.17(-3.84%) |
| May 29, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 300 | -0.01(-0.16%) |
| May 24, 2018 | 4.387 | 4.387 | 4.387 | 0 | -0.14(-3.01%) | |
| May 23, 2018 | 4.523 | 4.523 | 4.523 | 4.523 | 1,001 | -0.06(-1.24%) |
| May 22, 2018 | 4.760 | 4.760 | 4.580 | 4.580 | 1,462 | -0.18(-3.78%) |
| May 21, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 67,176 | +0.00(+0.00%) |
| May 16, 2018 | 4.760 | 4.760 | 4.760 | 0 | -0.01(-0.21%) | |
| May 15, 2018 | 4.770 | 4.770 | 4.770 | 4.770 | 900 | +0.01(+0.21%) |
| May 14, 2018 | 4.610 | 4.830 | 4.610 | 4.760 | 4,400 | +0.27(+6.01%) |
| May 08, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.31(-6.46%) | |
| May 07, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 3,000 | +0.33(+7.38%) |
| May 01, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.21(-4.49%) | |
| Apr 26, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.19(+4.23%) | |
| Apr 23, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.13(-2.81%) | |
| Apr 18, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.12(+2.67%) | |
| Apr 17, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 1,080 | +0.00(+0.00%) |
| Apr 16, 2018 | 4.595 | 4.595 | 4.500 | 4.500 | 1,000 | -0.03(-0.64%) |
| Apr 13, 2018 | 4.529 | 4.529 | 4.529 | 4.529 | 500 | -0.16(-3.43%) |
| Apr 11, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.16(+3.42%) | |
| Apr 09, 2018 | 4.535 | 4.535 | 4.535 | 0 | +0.09(+2.02%) | |
| Apr 06, 2018 | 4.510 | 4.510 | 4.400 | 4.445 | 11,300 | -0.06(-1.44%) |
| Apr 04, 2018 | 4.510 | 4.510 | 4.510 | 0 | -0.02(-0.44%) | |
| Apr 03, 2018 | 4.310 | 4.640 | 4.310 | 4.530 | 28,800 | +0.75(+19.84%) |
| Apr 02, 2018 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | -0.11(-2.73%) |
| Mar 28, 2018 | 3.886 | 3.886 | 3.886 | 0 | +0.02(+0.47%) | |
| Mar 26, 2018 | 3.868 | 3.868 | 3.868 | 0 | +0.02(+0.42%) | |
| Mar 22, 2018 | 3.852 | 3.852 | 3.852 | 0 | -0.12(-2.97%) | |
| Mar 19, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.11(+2.74%) | |
| Mar 16, 2018 | 3.864 | 3.864 | 3.864 | 3.864 | 1,350 | +0.02(+0.63%) |
| Mar 14, 2018 | 3.840 | 3.840 | 3.840 | 0 | -0.06(-1.54%) | |
| Mar 13, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | +0.19(+5.12%) |
| Mar 12, 2018 | 3.743 | 3.743 | 3.710 | 3.710 | 990 | -0.25(-6.31%) |
| Mar 09, 2018 | 3.680 | 3.960 | 3.680 | 3.960 | 2,080 | +0.07(+1.80%) |
| Mar 08, 2018 | 3.890 | 3.890 | 3.890 | 3.890 | 200 | +0.00(+0.00%) |
| Mar 06, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.12(+3.18%) | |
| Mar 01, 2018 | 3.770 | 3.770 | 3.770 | 0 | -0.11(-2.84%) | |
| Feb 28, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 200 | -0.26(-6.28%) |
| Feb 20, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.18(+4.55%) | |
| Feb 12, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.09(+2.43%) | |
| Feb 07, 2018 | 3.866 | 3.866 | 3.866 | 0 | -0.06(-1.63%) | |
| Feb 06, 2018 | 3.930 | 3.930 | 3.930 | 3.930 | 110 | -0.26(-6.29%) |
| Jan 29, 2018 | 4.194 | 4.194 | 4.194 | 20 | +0.06(+1.55%) | |
| Jan 24, 2018 | 4.130 | 4.130 | 4.130 | 0 | -0.15(-3.59%) | |
| Jan 16, 2018 | 4.284 | 4.284 | 4.284 | 0 | -0.12(-2.64%) | |
| Jan 09, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Jan 08, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.08(+1.85%) |
| Jan 02, 2018 | 4.320 | 4.320 | 4.320 | 0 | +0.13(+3.15%) | |
| Dec 29, 2017 | 4.188 | 4.188 | 4.188 | 0 | +0.00(+0.07%) | |
| Dec 28, 2017 | 4.240 | 4.240 | 4.185 | 4.185 | 795 | +0.18(+4.62%) |
| Dec 26, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.56%) | |
| Dec 21, 2017 | 4.022 | 4.022 | 4.022 | 0 | +0.17(+4.48%) | |
| Dec 20, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 272 | +0.05(+1.32%) |
| Dec 19, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,677 | -0.14(-3.55%) |
| Dec 15, 2017 | 3.940 | 3.940 | 3.940 | 0 | +0.11(+2.85%) | |
| Dec 14, 2017 | 3.949 | 3.949 | 3.831 | 3.831 | 734 | +0.13(+3.54%) |
| Dec 08, 2017 | 3.700 | 3.700 | 3.700 | 2,101 | -0.17(-4.52%) | |
| Dec 01, 2017 | 3.875 | 3.875 | 3.875 | 6 | +0.02(+0.54%) | |
| Nov 20, 2017 | 3.854 | 3.854 | 3.854 | 0 | +0.28(+7.96%) | |
| Nov 15, 2017 | 3.570 | 3.570 | 3.570 | 15 | +0.06(+1.71%) | |
| Nov 10, 2017 | 3.510 | 3.510 | 3.510 | 0 | -0.07(-1.96%) | |
| Nov 08, 2017 | 3.580 | 3.580 | 3.580 | 0 | -0.02(-0.56%) | |
| Nov 07, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 146 | +0.10(+2.86%) |
| Nov 01, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.11(+3.24%) | |
| Oct 30, 2017 | 3.390 | 3.390 | 3.390 | 0 | +0.15(+4.63%) | |
| Oct 17, 2017 | 3.240 | 3.240 | 3.240 | 0 | -0.01(-0.31%) | |
| Oct 16, 2017 | 3.261 | 3.261 | 3.250 | 3.250 | 2,300 | +0.20(+6.56%) |
| Oct 04, 2017 | 3.050 | 3.050 | 3.050 | 5 | -0.05(-1.61%) | |
| Sep 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | -0.13(-4.02%) | |
| Sep 25, 2017 | 3.230 | 3.230 | 3.230 | 0 | +0.18(+5.90%) | |
| Sep 21, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.10(-3.02%) | |
| Sep 14, 2017 | 3.145 | 3.145 | 3.145 | 0 | +0.12(+3.80%) | |
| Sep 11, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.02(+0.66%) | |
| Sep 07, 2017 | 3.010 | 3.010 | 3.010 | 0 | -0.04(-1.31%) | |
| Sep 05, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.14(+4.81%) | |
| Aug 31, 2017 | 2.910 | 2.910 | 2.910 | 0 | -0.07(-2.35%) | |
| Aug 29, 2017 | 2.980 | 2.980 | 2.980 | 0 | +0.15(+5.26%) | |
| Aug 25, 2017 | 2.831 | 2.831 | 2.831 | 4,608 | +0.23(+8.89%) | |
| Aug 16, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.01(-0.38%) | |
| Aug 14, 2017 | 2.610 | 2.610 | 2.610 | 0 | -0.01(-0.38%) | |
| Aug 09, 2017 | 2.620 | 2.620 | 2.620 | 0 | -0.06(-2.24%) | |
| Aug 08, 2017 | 2.703 | 2.703 | 2.680 | 2.680 | 990 | -0.01(-0.37%) |
| Aug 07, 2017 | 2.690 | 2.690 | 2.690 | 2.690 | 2,200 | +0.11(+4.26%) |
| Aug 04, 2017 | 2.580 | 2.580 | 2.580 | 2.580 | 495 | -0.11(-4.05%) |
| Aug 01, 2017 | 2.689 | 2.689 | 2.689 | 0 | -0.01(-0.41%) | |
| Jul 31, 2017 | 2.700 | 2.700 | 2.700 | 2.700 | 712 | +0.01(+0.37%) |
| Jul 28, 2017 | 2.690 | 2.690 | 2.630 | 2.690 | 14,820 | -0.04(-1.57%) |
| Jul 26, 2017 | 2.733 | 2.733 | 2.733 | 0 | +0.16(+6.34%) | |
| Jul 25, 2017 | 2.550 | 2.570 | 2.550 | 2.570 | 88,402 | +0.02(+0.98%) |
| Jul 24, 2017 | 2.540 | 2.545 | 2.540 | 2.545 | 1,142 | +0.00(+0.20%) |
| Jul 21, 2017 | 2.550 | 2.575 | 2.540 | 2.540 | 5,000 | +0.15(+6.28%) |
| Jul 18, 2017 | 2.390 | 2.390 | 2.390 | 3,847 | +0.14(+6.41%) | |
| Jul 13, 2017 | 2.246 | 2.246 | 2.246 | 0 | +0.10(+4.47%) | |
| Jul 10, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.22(-9.28%) | |
| Jul 03, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 2.370 | 2.370 | 2.370 | 0 | +0.14(+6.28%) | |
| Jun 27, 2017 | 2.230 | 2.230 | 2.230 | 0 | +0.02(+0.86%) | |
| Jun 26, 2017 | 2.211 | 2.211 | 2.211 | 2.211 | 1,585 | +0.03(+1.42%) |
| Jun 23, 2017 | 2.192 | 2.192 | 2.180 | 2.180 | 1,000 | -0.07(-3.11%) |
| Jun 20, 2017 | 2.250 | 2.250 | 2.250 | 0 | -0.10(-4.26%) | |
| Jun 19, 2017 | 2.338 | 2.350 | 2.338 | 2.350 | 1,000 | -0.08(-3.29%) |
| Jun 13, 2017 | 2.430 | 2.430 | 2.430 | 0 | +0.12(+5.19%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
