Southern Sun Limited (JSE:SSU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 978.00
-22.00 (-2.20%)
Mar 6, 2026, 5:00 PM SAST
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.42 | 10.42 | 9.97 | 10.00 | 10.00 | -1.19% | 7,541,088 |
| Mar 4, 2026 | 10.20 | 10.20 | 9.87 | 10.12 | 10.12 | 2.53% | 433,001 |
| Mar 3, 2026 | 10.47 | 10.58 | 9.87 | 9.87 | 9.87 | -5.46% | 773,610 |
| Mar 2, 2026 | 10.74 | 10.74 | 10.36 | 10.44 | 10.44 | -2.79% | 600,739 |
| Feb 27, 2026 | 10.51 | 10.80 | 10.51 | 10.74 | 10.74 | 1.61% | 215,682 |
| Feb 26, 2026 | 10.83 | 10.83 | 10.50 | 10.57 | 10.57 | -1.31% | 172,464 |
| Feb 25, 2026 | 10.45 | 10.72 | 10.45 | 10.71 | 10.71 | 0.85% | 267,979 |
| Feb 24, 2026 | 10.52 | 10.80 | 10.52 | 10.62 | 10.62 | -1.03% | 139,793 |
| Feb 23, 2026 | 10.59 | 11.07 | 10.59 | 10.73 | 10.73 | 0.85% | 340,918 |
| Feb 20, 2026 | 10.60 | 10.76 | 10.35 | 10.64 | 10.64 | 0.38% | 2,318,876 |
| Feb 19, 2026 | 10.60 | 10.72 | 10.60 | 10.60 | 10.60 | -1.12% | 501,119 |
| Feb 18, 2026 | 10.72 | 10.77 | 10.67 | 10.72 | 10.72 | 1.13% | 269,768 |
| Feb 17, 2026 | 10.70 | 10.72 | 10.60 | 10.60 | 10.60 | -1.12% | 428,695 |
| Feb 16, 2026 | 10.61 | 10.72 | 10.60 | 10.72 | 10.72 | 1.13% | 154,733 |
| Feb 13, 2026 | 10.60 | 10.80 | 10.40 | 10.60 | 10.60 | 0.57% | 635,496 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.50 | 10.54 | 10.54 | -0.66% | 1,263,958 |
| Feb 11, 2026 | 10.71 | 10.90 | 10.41 | 10.61 | 10.61 | -1.30% | 354,666 |
| Feb 10, 2026 | 10.88 | 10.91 | 10.62 | 10.75 | 10.75 | 0.66% | 342,575 |
| Feb 9, 2026 | 11.00 | 11.05 | 10.67 | 10.68 | 10.68 | -2.91% | 188,828 |
| Feb 6, 2026 | 10.75 | 11.02 | 10.63 | 11.00 | 11.00 | 1.38% | 629,586 |
| Feb 5, 2026 | 11.30 | 11.30 | 10.78 | 10.85 | 10.85 | -1.36% | 952,567 |
| Feb 4, 2026 | 11.30 | 11.30 | 10.87 | 11.00 | 11.00 | -2.57% | 2,154,864 |
| Feb 3, 2026 | 10.87 | 11.59 | 10.77 | 11.29 | 11.29 | 4.25% | 2,354,818 |
| Feb 2, 2026 | 10.16 | 10.84 | 10.16 | 10.83 | 10.83 | 6.70% | 263,961 |
| Jan 30, 2026 | 10.16 | 10.68 | 10.15 | 10.15 | 10.15 | -2.50% | 148,446 |
| Jan 29, 2026 | 10.72 | 10.72 | 10.25 | 10.41 | 10.41 | -0.86% | 1,423,964 |
| Jan 28, 2026 | 10.45 | 10.55 | 10.26 | 10.50 | 10.50 | 1.84% | 737,015 |
| Jan 27, 2026 | 10.49 | 10.49 | 10.16 | 10.31 | 10.31 | -1.81% | 308,013 |
| Jan 26, 2026 | 10.75 | 10.75 | 10.45 | 10.50 | 10.50 | 1.16% | 343,305 |
| Jan 23, 2026 | 10.47 | 10.74 | 10.25 | 10.38 | 10.38 | -2.99% | 222,422 |
| Jan 22, 2026 | 10.74 | 10.83 | 10.59 | 10.70 | 10.70 | 2.00% | 695,933 |
| Jan 21, 2026 | 10.26 | 10.68 | 10.26 | 10.49 | 10.49 | -0.57% | 279,580 |
| Jan 20, 2026 | 10.36 | 10.72 | 10.36 | 10.55 | 10.55 | 1.15% | 1,060,173 |
| Jan 19, 2026 | 10.50 | 10.59 | 10.32 | 10.43 | 10.43 | -0.67% | 383,272 |
| Jan 16, 2026 | 10.87 | 10.87 | 10.40 | 10.50 | 10.50 | -1.87% | 2,545,748 |
| Jan 15, 2026 | 10.27 | 10.78 | 10.27 | 10.70 | 10.70 | - | 3,493,148 |
| Jan 14, 2026 | 10.40 | 10.78 | 10.40 | 10.70 | 10.70 | - | 361,871 |
| Jan 13, 2026 | 10.77 | 10.85 | 10.53 | 10.70 | 10.70 | -0.65% | 332,274 |
| Jan 12, 2026 | 10.25 | 10.80 | 10.25 | 10.77 | 10.77 | 1.22% | 518,040 |
| Jan 9, 2026 | 10.26 | 10.66 | 10.26 | 10.64 | 10.64 | 0.85% | 146,391 |
| Jan 8, 2026 | 10.79 | 10.79 | 10.47 | 10.55 | 10.55 | -1.86% | 307,510 |
| Jan 7, 2026 | 10.73 | 10.78 | 10.40 | 10.75 | 10.75 | -0.09% | 170,786 |
| Jan 6, 2026 | 10.39 | 10.76 | 10.06 | 10.76 | 10.76 | 3.46% | 320,760 |
| Jan 5, 2026 | 10.39 | 10.40 | 10.30 | 10.40 | 10.40 | -0.10% | 65,407 |
| Jan 2, 2026 | 10.43 | 10.49 | 10.30 | 10.41 | 10.41 | 1.66% | 54,907 |
| Dec 31, 2025 | 10.31 | 10.36 | 10.16 | 10.24 | 10.24 | -0.58% | 1,961 |
| Dec 30, 2025 | 10.39 | 10.50 | 10.17 | 10.30 | 10.30 | -1.25% | 381,999 |
| Dec 29, 2025 | 10.55 | 10.55 | 10.07 | 10.43 | 10.43 | 0.48% | 362,012 |
| Dec 24, 2025 | 10.47 | 10.55 | 10.38 | 10.38 | 10.38 | -1.98% | 822,464 |
| Dec 23, 2025 | 10.41 | 10.59 | 10.27 | 10.59 | 10.59 | 2.72% | 565,542 |
| Dec 22, 2025 | 10.00 | 10.36 | 10.00 | 10.31 | 10.31 | 0.98% | 607,682 |
| Dec 19, 2025 | 10.01 | 10.22 | 9.92 | 10.21 | 10.21 | - | 1,405,582 |
| Dec 18, 2025 | 9.90 | 10.21 | 9.90 | 10.21 | 10.21 | 1.69% | 125,762 |
| Dec 17, 2025 | 10.13 | 10.23 | 9.99 | 10.04 | 10.04 | -0.89% | 435,629 |
| Dec 15, 2025 | 9.90 | 10.13 | 9.90 | 10.13 | 10.13 | 1.60% | 176,135 |
| Dec 12, 2025 | 9.90 | 10.04 | 9.90 | 9.97 | 9.97 | 0.50% | 171,651 |
| Dec 11, 2025 | 10.08 | 10.08 | 9.90 | 9.92 | 9.92 | -0.60% | 149,259 |
| Dec 10, 2025 | 9.93 | 10.06 | 9.90 | 9.98 | 9.98 | -0.60% | 469,384 |
| Dec 9, 2025 | 9.98 | 10.08 | 9.90 | 10.04 | 10.04 | 0.70% | 613,613 |
| Dec 8, 2025 | 9.94 | 9.98 | 9.90 | 9.97 | 9.97 | 0.71% | 142,653 |
| Dec 5, 2025 | 9.81 | 9.94 | 9.81 | 9.90 | 9.90 | - | 1,795,243 |
| Dec 4, 2025 | 9.68 | 9.91 | 9.68 | 9.90 | 9.90 | 2.27% | 4,475,114 |
| Dec 3, 2025 | 9.68 | 9.74 | 9.56 | 9.68 | 9.68 | 0.62% | 111,933 |
| Dec 2, 2025 | 9.28 | 9.69 | 9.12 | 9.62 | 9.62 | 1.80% | 1,666,434 |
| Dec 1, 2025 | 9.35 | 9.45 | 9.25 | 9.45 | 9.45 | 1.29% | 1,250,231 |
| Nov 28, 2025 | 9.66 | 9.66 | 9.26 | 9.33 | 9.33 | -2.61% | 619,183 |
| Nov 27, 2025 | 9.45 | 9.66 | 9.44 | 9.58 | 9.58 | 1.91% | 308,568 |
| Nov 26, 2025 | 9.40 | 9.44 | 9.30 | 9.40 | 9.40 | 0.53% | 842,163 |
| Nov 25, 2025 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 401,303 |
| Nov 24, 2025 | 9.40 | 9.47 | 9.25 | 9.30 | 9.30 | -1.17% | 493,783 |
| Nov 21, 2025 | 9.38 | 9.45 | 9.20 | 9.41 | 9.41 | 0.86% | 727,272 |
| Nov 20, 2025 | 9.25 | 9.40 | 9.14 | 9.33 | 9.33 | 1.86% | 1,363,834 |
| Nov 19, 2025 | 8.95 | 9.21 | 8.95 | 9.16 | 9.16 | 1.55% | 198,621 |
| Nov 18, 2025 | 9.03 | 9.23 | 9.01 | 9.02 | 9.02 | -1.96% | 552,101 |
| Nov 17, 2025 | 9.21 | 9.38 | 9.00 | 9.20 | 9.20 | 0.44% | 763,850 |
| Nov 14, 2025 | 9.14 | 9.32 | 9.00 | 9.16 | 9.16 | 0.11% | 725,705 |
| Nov 13, 2025 | 9.33 | 9.35 | 9.15 | 9.15 | 9.15 | -1.29% | 509,218 |
| Nov 12, 2025 | 9.35 | 9.45 | 9.10 | 9.27 | 9.27 | 1.09% | 1,125,877 |
| Nov 11, 2025 | 9.14 | 9.36 | 9.08 | 9.17 | 9.17 | 1.89% | 556,106 |
| Nov 10, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.66% | 152,006 |
| Nov 7, 2025 | 9.04 | 9.20 | 9.00 | 9.06 | 9.06 | -1.41% | 331,492 |
| Nov 6, 2025 | 9.05 | 9.21 | 9.00 | 9.19 | 9.19 | 1.55% | 717,402 |
| Nov 5, 2025 | 9.01 | 9.06 | 8.91 | 9.05 | 9.05 | 0.56% | 225,270 |
| Nov 4, 2025 | 9.25 | 9.25 | 8.96 | 9.00 | 9.00 | -2.60% | 643,917 |
| Nov 3, 2025 | 9.27 | 9.34 | 9.01 | 9.24 | 9.24 | 0.43% | 585,676 |
| Oct 31, 2025 | 9.11 | 9.27 | 9.10 | 9.20 | 9.20 | 1.21% | 376,438 |
| Oct 30, 2025 | 8.95 | 9.13 | 8.95 | 9.09 | 9.09 | 0.22% | 64,804 |
| Oct 29, 2025 | 8.93 | 9.10 | 8.88 | 9.07 | 9.07 | 1.57% | 520,419 |
| Oct 28, 2025 | 8.59 | 9.00 | 8.59 | 8.93 | 8.93 | 1.82% | 818,490 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.71 | 8.77 | 8.77 | -0.34% | 187,228 |
| Oct 24, 2025 | 8.58 | 8.85 | 8.58 | 8.80 | 8.80 | -0.56% | 966,968 |
| Oct 23, 2025 | 8.78 | 8.86 | 8.67 | 8.85 | 8.85 | 1.14% | 420,087 |
| Oct 22, 2025 | 8.61 | 8.79 | 8.58 | 8.75 | 8.75 | 1.74% | 251,461 |
| Oct 21, 2025 | 8.56 | 8.71 | 8.55 | 8.60 | 8.60 | 0.47% | 472,615 |
| Oct 20, 2025 | 8.71 | 8.75 | 8.51 | 8.56 | 8.56 | -0.23% | 132,537 |
| Oct 17, 2025 | 8.69 | 8.76 | 8.46 | 8.58 | 8.58 | -1.61% | 109,337 |
| Oct 16, 2025 | 8.76 | 8.90 | 8.65 | 8.72 | 8.72 | -0.91% | 614,085 |
| Oct 15, 2025 | 8.73 | 8.89 | 8.67 | 8.80 | 8.80 | 2.21% | 339,681 |
| Oct 14, 2025 | 8.48 | 8.65 | 8.48 | 8.61 | 8.61 | -0.58% | 860,603 |
| Oct 13, 2025 | 8.60 | 8.80 | 8.50 | 8.66 | 8.66 | 1.41% | 923,795 |