Financial News
Santos Ltd (OP: STOSF )
5.100
-0.025
(-0.49%)
Streaming Delayed Price
Updated: 12:35 PM EDT, May 17, 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%) |
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.
