Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
9.67
-0.48 (-4.73%)
At close: Jun 26, 2026, 4:00 PM EDT
9.52
-0.15 (-1.55%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.77 | 9.82 | 9.59 | 9.67 | 9.67 | -4.73% | 1,773,170 |
| Jun 25, 2026 | 10.16 | 10.24 | 10.02 | 10.15 | 10.15 | -3.33% | 1,136,176 |
| Jun 24, 2026 | 10.46 | 10.58 | 10.35 | 10.50 | 10.50 | -5.49% | 1,990,692 |
| Jun 23, 2026 | 11.32 | 11.40 | 11.03 | 11.11 | 11.11 | -1.59% | 2,176,393 |
| Jun 22, 2026 | 11.31 | 11.39 | 11.10 | 11.29 | 11.29 | 4.83% | 2,425,045 |
| Jun 18, 2026 | 10.88 | 10.91 | 10.60 | 10.77 | 10.77 | 0.28% | 3,340,173 |
| Jun 17, 2026 | 10.97 | 11.15 | 10.70 | 10.74 | 10.74 | -2.27% | 1,968,671 |
| Jun 16, 2026 | 11.26 | 11.32 | 10.96 | 10.99 | 10.99 | -3.51% | 2,004,232 |
| Jun 15, 2026 | 11.49 | 11.55 | 11.30 | 11.39 | 11.39 | -12.38% | 2,535,765 |
| Jun 12, 2026 | 13.06 | 13.29 | 12.86 | 13.00 | 13.00 | -3.13% | 2,097,189 |
| Jun 11, 2026 | 13.72 | 13.82 | 13.40 | 13.42 | 13.42 | -0.89% | 1,635,580 |
| Jun 10, 2026 | 13.60 | 13.75 | 13.52 | 13.54 | 13.54 | -0.29% | 1,477,949 |
| Jun 9, 2026 | 13.68 | 13.74 | 13.32 | 13.58 | 13.58 | 0.97% | 2,794,792 |
| Jun 8, 2026 | 13.75 | 13.76 | 13.37 | 13.45 | 13.45 | -0.15% | 1,499,969 |
| Jun 5, 2026 | 13.75 | 13.81 | 13.43 | 13.47 | 13.47 | 1.35% | 1,215,335 |
| Jun 4, 2026 | 13.01 | 13.45 | 12.95 | 13.29 | 13.29 | 0.76% | 1,900,982 |
| Jun 3, 2026 | 13.29 | 13.53 | 13.19 | 13.19 | 13.19 | 0.61% | 1,048,586 |
| Jun 2, 2026 | 12.88 | 13.18 | 12.88 | 13.11 | 13.11 | 2.50% | 800,086 |
| Jun 1, 2026 | 12.78 | 12.91 | 12.66 | 12.79 | 12.79 | 3.40% | 851,414 |
| May 29, 2026 | 12.43 | 12.44 | 12.22 | 12.37 | 12.37 | -2.06% | 1,204,466 |
| May 28, 2026 | 12.86 | 12.91 | 12.57 | 12.63 | 12.63 | 0.96% | 1,425,622 |
| May 27, 2026 | 12.78 | 12.83 | 12.49 | 12.51 | 12.51 | -6.99% | 1,994,456 |
| May 26, 2026 | 13.54 | 13.57 | 13.41 | 13.45 | 13.45 | 0.67% | 1,070,643 |
| May 22, 2026 | 13.25 | 13.39 | 13.14 | 13.36 | 13.36 | 0.68% | 1,138,820 |
| May 21, 2026 | 13.51 | 13.55 | 13.18 | 13.27 | 13.27 | 1.84% | 1,541,044 |
| May 20, 2026 | 13.30 | 13.49 | 12.96 | 13.03 | 13.03 | -3.19% | 1,692,598 |
| May 19, 2026 | 13.50 | 13.57 | 13.19 | 13.46 | 13.46 | 0.82% | 1,455,365 |
| May 18, 2026 | 13.25 | 13.47 | 13.00 | 13.35 | 13.35 | -1.26% | 1,054,190 |
| May 15, 2026 | 13.32 | 13.55 | 13.28 | 13.52 | 13.52 | 2.97% | 1,147,621 |
| May 14, 2026 | 13.02 | 13.22 | 12.97 | 13.13 | 13.13 | -0.45% | 767,856 |
| May 13, 2026 | 13.45 | 13.45 | 13.09 | 13.19 | 13.19 | -1.64% | 2,022,859 |
| May 12, 2026 | 13.44 | 13.50 | 13.27 | 13.41 | 13.41 | 0.68% | 968,525 |
| May 11, 2026 | 13.11 | 13.43 | 13.07 | 13.32 | 13.32 | 2.78% | 1,554,187 |
| May 8, 2026 | 12.83 | 12.98 | 12.77 | 12.96 | 12.96 | 0.93% | 1,038,057 |
| May 7, 2026 | 12.47 | 12.95 | 12.31 | 12.84 | 12.84 | -3.02% | 2,107,408 |
| May 6, 2026 | 13.32 | 13.54 | 13.21 | 13.24 | 13.24 | -7.35% | 1,871,013 |
| May 5, 2026 | 14.24 | 14.37 | 14.08 | 14.29 | 14.29 | 3.03% | 2,484,706 |
| May 4, 2026 | 13.90 | 13.98 | 13.75 | 13.87 | 13.87 | 1.24% | 1,305,389 |
| May 1, 2026 | 13.79 | 13.99 | 13.52 | 13.70 | 13.70 | -0.87% | 970,827 |
| Apr 30, 2026 | 13.64 | 13.90 | 13.48 | 13.82 | 13.82 | 0.80% | 1,713,976 |
| Apr 29, 2026 | 13.53 | 13.73 | 13.46 | 13.71 | 13.71 | 4.66% | 1,733,400 |
| Apr 28, 2026 | 12.98 | 13.19 | 12.88 | 13.10 | 13.10 | 2.99% | 1,872,035 |
| Apr 27, 2026 | 12.93 | 12.98 | 12.55 | 12.72 | 12.72 | -1.17% | 1,292,873 |
| Apr 24, 2026 | 13.04 | 13.10 | 12.75 | 12.87 | 12.87 | -0.08% | 916,841 |
| Apr 23, 2026 | 13.00 | 13.02 | 12.62 | 12.88 | 12.88 | -2.20% | 1,675,230 |
| Apr 22, 2026 | 13.14 | 13.29 | 13.11 | 13.17 | 13.17 | 3.46% | 1,476,092 |
| Apr 21, 2026 | 12.45 | 12.76 | 12.44 | 12.73 | 12.73 | 0.95% | 1,254,730 |
| Apr 20, 2026 | 12.50 | 12.71 | 12.44 | 12.61 | 12.61 | 3.70% | 1,760,580 |
| Apr 17, 2026 | 12.32 | 12.32 | 11.87 | 12.16 | 12.16 | -7.32% | 3,697,115 |
| Apr 16, 2026 | 12.89 | 13.17 | 12.87 | 13.12 | 13.12 | 2.66% | 2,145,160 |
| Apr 15, 2026 | 13.09 | 13.14 | 12.75 | 12.78 | 12.78 | -0.16% | 1,952,894 |
| Apr 14, 2026 | 13.10 | 13.12 | 12.73 | 12.80 | 12.80 | -1.39% | 3,069,936 |
| Apr 13, 2026 | 13.14 | 13.27 | 12.95 | 12.98 | 12.98 | 1.80% | 2,931,236 |
| Apr 10, 2026 | 12.16 | 12.81 | 12.15 | 12.75 | 12.75 | 5.55% | 2,690,455 |
| Apr 9, 2026 | 12.46 | 12.48 | 12.03 | 12.08 | 12.08 | -3.05% | 2,626,480 |
| Apr 8, 2026 | 11.80 | 12.53 | 11.76 | 12.46 | 12.46 | -8.38% | 4,960,817 |
| Apr 7, 2026 | 13.16 | 13.68 | 13.16 | 13.60 | 13.60 | 8.97% | 5,787,317 |
| Apr 6, 2026 | 12.30 | 12.57 | 12.30 | 12.48 | 12.48 | 0.40% | 928,200 |
| Apr 2, 2026 | 12.66 | 12.80 | 12.31 | 12.43 | 12.43 | 2.90% | 2,473,385 |
| Apr 1, 2026 | 12.13 | 12.37 | 11.79 | 12.08 | 12.08 | -6.79% | 5,548,341 |
| Mar 31, 2026 | 13.13 | 13.39 | 12.55 | 12.96 | 12.96 | -1.14% | 3,280,707 |
| Mar 30, 2026 | 13.22 | 13.39 | 12.94 | 13.11 | 13.11 | 3.15% | 2,570,408 |
| Mar 27, 2026 | 12.75 | 12.85 | 12.59 | 12.71 | 12.71 | -0.39% | 2,497,222 |
| Mar 26, 2026 | 12.74 | 13.02 | 12.68 | 12.76 | 12.76 | -1.01% | 2,101,477 |
| Mar 25, 2026 | 12.55 | 12.92 | 12.51 | 12.89 | 12.89 | 0.94% | 2,062,106 |
| Mar 24, 2026 | 12.38 | 12.93 | 12.36 | 12.77 | 12.77 | 4.42% | 2,749,166 |
| Mar 23, 2026 | 12.08 | 12.52 | 11.90 | 12.23 | 12.23 | -0.16% | 3,656,422 |
| Mar 20, 2026 | 12.51 | 12.59 | 12.07 | 12.25 | 12.25 | -1.21% | 4,225,330 |
| Mar 19, 2026 | 12.25 | 12.67 | 12.18 | 12.40 | 12.40 | 3.08% | 2,905,785 |
| Mar 18, 2026 | 12.24 | 12.30 | 12.02 | 12.03 | 12.03 | -1.07% | 3,219,387 |
| Mar 17, 2026 | 12.12 | 12.34 | 12.03 | 12.16 | 12.16 | 2.62% | 3,056,592 |
| Mar 16, 2026 | 11.61 | 11.86 | 11.33 | 11.85 | 11.85 | 4.77% | 4,117,907 |
| Mar 13, 2026 | 11.26 | 11.51 | 11.02 | 11.31 | 11.31 | 6.70% | 5,293,174 |
| Mar 12, 2026 | 10.20 | 10.67 | 10.11 | 10.60 | 10.60 | 5.47% | 5,091,877 |
| Mar 11, 2026 | 9.60 | 10.06 | 9.57 | 10.05 | 10.05 | 5.24% | 4,299,752 |
| Mar 10, 2026 | 9.48 | 9.66 | 9.27 | 9.55 | 9.55 | 2.14% | 2,580,540 |
| Mar 9, 2026 | 9.32 | 9.58 | 9.20 | 9.35 | 9.35 | 4.35% | 3,346,748 |
| Mar 6, 2026 | 9.10 | 9.26 | 8.93 | 8.96 | 8.96 | 4.19% | 3,313,344 |
| Mar 5, 2026 | 8.58 | 8.80 | 8.41 | 8.60 | 8.60 | - | 2,888,240 |
| Mar 4, 2026 | 8.41 | 8.63 | 8.30 | 8.60 | 8.60 | -0.92% | 2,311,853 |
| Mar 3, 2026 | 9.03 | 9.04 | 8.54 | 8.68 | 8.68 | -2.58% | 3,456,980 |
| Mar 2, 2026 | 9.34 | 9.35 | 8.71 | 8.91 | 8.91 | -0.11% | 2,205,164 |
| Feb 27, 2026 | 8.92 | 9.17 | 8.84 | 8.92 | 8.92 | 9.99% | 2,800,034 |
| Feb 26, 2026 | 7.96 | 8.12 | 7.78 | 8.11 | 8.11 | -4.70% | 3,093,216 |
| Feb 25, 2026 | 8.78 | 8.79 | 8.49 | 8.51 | 8.51 | -4.49% | 2,500,893 |
| Feb 24, 2026 | 8.89 | 8.95 | 8.82 | 8.91 | 8.91 | 1.60% | 2,007,747 |
| Feb 23, 2026 | 8.69 | 8.87 | 8.60 | 8.77 | 8.77 | 0.34% | 2,396,564 |
| Feb 20, 2026 | 8.88 | 8.88 | 8.61 | 8.74 | 8.74 | -1.24% | 2,406,236 |
| Feb 19, 2026 | 8.63 | 8.97 | 8.62 | 8.85 | 8.85 | 9.39% | 3,730,066 |
| Feb 18, 2026 | 7.96 | 8.13 | 7.94 | 8.09 | 8.09 | 4.52% | 2,349,748 |
| Feb 17, 2026 | 7.85 | 7.90 | 7.64 | 7.74 | 7.74 | -2.76% | 2,355,347 |
| Feb 13, 2026 | 7.85 | 8.04 | 7.76 | 7.96 | 7.96 | 3.65% | 1,860,503 |
| Feb 12, 2026 | 8.00 | 8.13 | 7.64 | 7.68 | 7.68 | 1.19% | 3,548,174 |
| Feb 11, 2026 | 7.25 | 7.61 | 7.24 | 7.59 | 7.59 | 6.60% | 3,443,547 |
| Feb 10, 2026 | 7.07 | 7.18 | 7.05 | 7.12 | 7.12 | 1.42% | 1,745,351 |
| Feb 9, 2026 | 6.98 | 7.13 | 6.91 | 7.02 | 7.02 | -4.62% | 2,509,760 |
| Feb 6, 2026 | 6.86 | 7.38 | 6.86 | 7.36 | 7.36 | 6.98% | 3,873,256 |
| Feb 5, 2026 | 6.89 | 6.99 | 6.72 | 6.88 | 6.88 | -5.62% | 2,495,183 |
| Feb 4, 2026 | 7.17 | 7.36 | 7.17 | 7.29 | 7.29 | 1.39% | 2,323,915 |
| Feb 3, 2026 | 6.79 | 7.20 | 6.77 | 7.19 | 7.19 | 1.84% | 3,457,349 |