Santos Limited (SSLZY)
OTCMKTS
· Delayed Price · Currency is USD
4.280
-0.170 (-3.82%)
Dec 5, 2025, 3:14 PM EST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | -2.70% | 68,216 |
| Dec 4, 2025 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 2.30% | 212,121 |
| Dec 3, 2025 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | 0.93% | 153,372 |
| Dec 2, 2025 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.70% | 191,115 |
| Dec 1, 2025 | 4.29 | 4.35 | 4.24 | 4.28 | 4.28 | 0.47% | 133,962 |
| Nov 28, 2025 | 4.27 | 4.33 | 4.26 | 4.26 | 4.26 | -1.62% | 125,677 |
| Nov 26, 2025 | 4.35 | 4.36 | 4.30 | 4.33 | 4.33 | 1.41% | 116,487 |
| Nov 25, 2025 | 4.21 | 4.29 | 4.20 | 4.27 | 4.27 | 0.71% | 180,898 |
| Nov 24, 2025 | 4.21 | 4.26 | 4.18 | 4.24 | 4.24 | 1.19% | 201,583 |
| Nov 21, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | -1.64% | 117,363 |
| Nov 20, 2025 | 4.41 | 4.47 | 4.23 | 4.26 | 4.26 | -2.29% | 276,941 |
| Nov 19, 2025 | 4.39 | 4.41 | 4.32 | 4.36 | 4.36 | -0.68% | 112,714 |
| Nov 18, 2025 | 4.30 | 4.39 | 4.29 | 4.39 | 4.39 | 1.15% | 120,082 |
| Nov 17, 2025 | 4.37 | 4.38 | 4.31 | 4.34 | 4.34 | -0.69% | 136,730 |
| Nov 14, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | 2.34% | 31,035 |
| Nov 13, 2025 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | -3.37% | 83,915 |
| Nov 12, 2025 | 4.45 | 4.45 | 4.36 | 4.42 | 4.42 | 2.29% | 71,613 |
| Nov 11, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 2.86% | 243,942 |
| Nov 10, 2025 | 4.25 | 4.25 | 4.17 | 4.20 | 4.20 | 0.72% | 143,877 |
| Nov 7, 2025 | 4.13 | 4.17 | 4.10 | 4.17 | 4.17 | 0.97% | 118,958 |
| Nov 6, 2025 | 4.16 | 4.22 | 4.09 | 4.13 | 4.13 | 0.24% | 204,589 |
| Nov 5, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -0.24% | 171,045 |
| Nov 4, 2025 | 4.16 | 4.21 | 4.10 | 4.13 | 4.13 | -0.96% | 328,957 |
| Nov 3, 2025 | 4.26 | 4.26 | 4.13 | 4.17 | 4.17 | 1.46% | 117,348 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -1.44% | 140,063 |
| Oct 30, 2025 | 4.16 | 4.19 | 4.16 | 4.17 | 4.17 | 0.72% | 157,586 |
| Oct 29, 2025 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | - | 84,550 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | -1.43% | 94,968 |
| Oct 27, 2025 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | 1.69% | 94,208 |
| Oct 24, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 4.13 | -1.67% | 32,874 |
| Oct 23, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 2.69% | 92,206 |
| Oct 22, 2025 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | - | 45,145 |
| Oct 21, 2025 | 4.08 | 4.10 | 4.06 | 4.09 | 4.09 | -0.73% | 154,522 |
| Oct 20, 2025 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | 3.26% | 98,398 |
| Oct 17, 2025 | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | -1.72% | 89,759 |
| Oct 16, 2025 | 4.02 | 4.18 | 4.02 | 4.06 | 4.06 | -0.98% | 102,305 |
| Oct 15, 2025 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | -2.38% | 93,450 |
| Oct 14, 2025 | 4.17 | 4.23 | 4.16 | 4.20 | 4.20 | -0.71% | 92,340 |
| Oct 13, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.28% | 150,596 |
| Oct 10, 2025 | 4.29 | 4.31 | 4.20 | 4.22 | 4.22 | -2.36% | 48,461 |
| Oct 9, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 129,996 |
| Oct 8, 2025 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | 0.23% | 50,996 |
| Oct 7, 2025 | 4.38 | 4.40 | 4.34 | 4.35 | 4.35 | -1.56% | 84,846 |
| Oct 6, 2025 | 4.39 | 4.44 | 4.39 | 4.42 | 4.42 | -0.14% | 90,305 |
| Oct 3, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | -1.62% | 66,662 |
| Oct 2, 2025 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | 0.18% | 100,317 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.47 | 4.49 | 4.49 | 0.67% | 65,548 |
| Sep 30, 2025 | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | -0.67% | 108,575 |
| Sep 29, 2025 | 4.71 | 4.71 | 4.49 | 4.49 | 4.49 | -1.10% | 118,512 |
| Sep 26, 2025 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | 0.44% | 67,334 |
| Sep 25, 2025 | 4.71 | 4.71 | 4.51 | 4.52 | 4.52 | 0.89% | 141,623 |
| Sep 24, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 49,921 |
| Sep 23, 2025 | 4.50 | 4.53 | 4.49 | 4.52 | 4.52 | 0.89% | 52,617 |
| Sep 22, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.27% | 103,437 |
| Sep 19, 2025 | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.18% | 142,427 |
| Sep 18, 2025 | 4.49 | 4.53 | 4.49 | 4.50 | 4.50 | -4.76% | 114,146 |
| Sep 17, 2025 | 4.89 | 4.89 | 4.66 | 4.73 | 4.73 | -8.78% | 108,778 |
| Sep 16, 2025 | 4.98 | 5.22 | 4.98 | 5.18 | 5.18 | 0.19% | 46,288 |
| Sep 15, 2025 | 5.17 | 5.17 | 5.13 | 5.17 | 5.17 | 0.68% | 62,836 |
| Sep 12, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | -0.96% | 49,719 |
| Sep 11, 2025 | 5.20 | 5.21 | 5.13 | 5.19 | 5.19 | 0.88% | 25,324 |
| Sep 10, 2025 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | 1.58% | 23,488 |
| Sep 9, 2025 | 5.26 | 5.26 | 5.03 | 5.06 | 5.06 | -1.94% | 55,217 |
| Sep 8, 2025 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | -0.39% | 55,555 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.14 | 5.18 | 5.05 | 0.19% | 49,244 |
| Sep 4, 2025 | 5.20 | 5.21 | 5.12 | 5.17 | 5.04 | -0.58% | 53,340 |
| Sep 3, 2025 | 5.38 | 5.38 | 5.14 | 5.20 | 5.07 | -2.53% | 49,640 |
| Sep 2, 2025 | 5.29 | 5.35 | 5.27 | 5.34 | 5.20 | 0.85% | 39,442 |
| Aug 29, 2025 | 5.04 | 5.29 | 5.04 | 5.29 | 5.15 | 0.95% | 86,091 |
| Aug 28, 2025 | 5.11 | 5.24 | 5.11 | 5.24 | 5.10 | 0.38% | 37,910 |
| Aug 27, 2025 | 5.13 | 5.22 | 5.13 | 5.22 | 5.08 | -0.38% | 31,539 |
| Aug 26, 2025 | 5.14 | 5.24 | 5.04 | 5.24 | 5.10 | 2.95% | 26,880 |
| Aug 25, 2025 | 5.13 | 5.13 | 5.03 | 5.09 | 4.96 | -0.78% | 42,517 |
| Aug 22, 2025 | 5.12 | 5.18 | 5.03 | 5.13 | 5.00 | 3.39% | 20,662 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.83 | 0.65% | 78,572 |
| Aug 20, 2025 | 4.97 | 4.99 | 4.87 | 4.93 | 4.80 | -5.56% | 35,300 |
| Aug 19, 2025 | 5.05 | 5.23 | 5.04 | 5.22 | 5.08 | 0.19% | 22,173 |
| Aug 18, 2025 | 5.17 | 5.23 | 5.10 | 5.21 | 5.08 | 0.19% | 24,947 |
| Aug 15, 2025 | 5.22 | 5.22 | 5.10 | 5.20 | 5.07 | 0.19% | 32,264 |
| Aug 14, 2025 | 5.23 | 5.23 | 5.07 | 5.19 | 5.06 | 0.39% | 29,592 |
| Aug 13, 2025 | 5.23 | 5.24 | 5.14 | 5.17 | 5.04 | -0.58% | 23,862 |
| Aug 12, 2025 | 5.14 | 5.23 | 5.12 | 5.20 | 5.07 | -0.76% | 26,072 |
| Aug 11, 2025 | 5.20 | 5.24 | 5.10 | 5.24 | 5.10 | 0.77% | 27,160 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.06 | 5.20 | 5.07 | 0.19% | 35,098 |
| Aug 7, 2025 | 5.13 | 5.19 | 5.06 | 5.19 | 5.06 | 1.17% | 46,960 |
| Aug 6, 2025 | 5.10 | 5.18 | 5.10 | 5.13 | 5.00 | 1.79% | 24,982 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.03 | 5.04 | 4.91 | -0.59% | 33,357 |
| Aug 4, 2025 | 5.00 | 5.08 | 5.00 | 5.07 | 4.94 | 1.00% | 81,370 |
| Aug 1, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | 4.89 | - | 24,397 |
| Jul 31, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 4.89 | -3.09% | 42,047 |
| Jul 30, 2025 | 5.15 | 5.27 | 5.05 | 5.18 | 5.05 | -0.77% | 49,660 |
| Jul 29, 2025 | 5.15 | 5.23 | 5.13 | 5.22 | 5.08 | 2.35% | 26,507 |
| Jul 28, 2025 | 5.05 | 5.14 | 5.05 | 5.10 | 4.97 | 0.20% | 22,681 |
| Jul 25, 2025 | 5.07 | 5.13 | 5.07 | 5.09 | 4.96 | -0.20% | 28,491 |
| Jul 24, 2025 | 5.14 | 5.18 | 5.09 | 5.10 | 4.97 | -1.16% | 16,341 |
| Jul 23, 2025 | 5.23 | 5.23 | 5.15 | 5.16 | 5.03 | - | 8,305 |
| Jul 22, 2025 | 5.18 | 5.18 | 5.11 | 5.16 | 5.03 | 0.78% | 18,902 |
| Jul 21, 2025 | 5.21 | 5.28 | 5.06 | 5.12 | 4.99 | 0.39% | 15,226 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.06 | 5.10 | 4.97 | 0.99% | 9,080 |
| Jul 17, 2025 | 5.05 | 5.17 | 5.03 | 5.05 | 4.92 | -0.20% | 18,943 |