Santos ADR

SSLZY
🏛️ usa →
4.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.67 4.74 4.61 4.72 0.0M
2021-12-30 4.83 4.83 4.70 4.72 0.1M
2021-12-29 4.50 4.85 4.50 4.85 0.2M
2021-12-28 4.76 4.77 4.70 4.74 0.0M
2021-12-27 4.60 4.78 4.60 4.78 0.0M
2021-12-23 4.55 4.70 4.55 4.70 0.1M
2021-12-22 4.57 4.68 4.54 4.68 0.1M
2021-12-21 4.41 4.57 4.41 4.57 0.2M
2021-12-20 4.46 4.46 4.27 4.44 0.2M
2021-12-17 4.64 4.64 4.50 4.60 0.1M
2021-12-16 4.69 4.69 4.58 4.61 0.1M
2021-12-15 4.69 4.69 4.60 4.67 0.0M
2021-12-14 4.74 4.76 4.53 4.71 0.2M
2021-12-13 4.64 4.76 4.59 4.69 0.0M
2021-12-10 4.86 4.86 4.68 4.75 0.0M
2021-12-09 4.90 4.90 4.74 4.84 0.0M
2021-12-08 4.92 4.99 4.92 4.96 0.1M
2021-12-07 4.72 5.08 4.72 4.91 0.2M
2021-12-06 4.67 4.71 4.54 4.71 0.1M
2021-12-03 4.72 4.72 4.46 4.61 0.0M
2021-12-02 4.43 4.57 4.35 4.56 0.1M
2021-12-01 4.62 4.63 4.52 4.57 0.1M
2021-11-30 4.66 4.70 4.56 4.63 0.4M
2021-11-29 4.61 4.75 4.60 4.65 0.0M
2021-11-26 4.61 4.61 4.50 4.55 0.0M
2021-11-24 4.95 5.03 4.95 5.00 0.0M
2021-11-23 5.02 5.02 4.82 4.96 0.0M
2021-11-22 4.80 4.88 4.77 4.81 0.0M
2021-11-19 4.97 4.97 4.80 4.81 0.0M
2021-11-18 5.01 5.02 4.92 4.97 0.0M
2021-11-17 5.14 5.14 4.75 5.01 0.0M
2021-11-16 5.10 5.20 5.00 5.04 0.0M
2021-11-15 5.17 5.23 5.08 5.08 0.1M
2021-11-12 5.10 5.10 5.01 5.07 0.1M
2021-11-11 5.05 5.10 5.01 5.05 0.0M
2021-11-10 5.15 5.15 5.10 5.11 0.0M
2021-11-09 5.10 5.21 5.07 5.21 0.0M
2021-11-08 5.24 5.31 5.24 5.31 0.0M
2021-11-05 5.14 5.17 5.10 5.17 0.0M
2021-11-04 5.06 5.21 5.06 5.14 0.0M
2021-11-03 5.30 5.30 5.23 5.24 0.0M
2021-11-02 5.40 5.43 5.24 5.29 0.1M
2021-11-01 5.17 5.60 5.17 5.45 0.0M
2021-10-29 5.34 5.34 5.25 5.30 0.0M
2021-10-28 5.40 5.44 5.36 5.41 0.0M
2021-10-27 5.48 5.48 5.38 5.48 0.0M
2021-10-26 5.65 5.65 5.47 5.52 0.0M
2021-10-25 5.63 5.72 5.50 5.56 0.0M
2021-10-22 5.46 5.46 5.20 5.27 0.0M
2021-10-21 5.31 5.31 5.31 5.31 0.0M
2021-10-20 5.39 5.45 5.39 5.45 0.0M
2021-10-19 5.47 5.57 5.47 5.53 0.0M
2021-10-18 5.46 5.47 5.45 5.45 0.0M
2021-10-15 5.37 5.46 5.37 5.42 0.0M
2021-10-14 5.44 5.48 5.43 5.43 0.0M
2021-10-13 5.51 5.51 5.48 5.48 0.0M
2021-10-12 5.45 5.48 5.45 5.48 0.0M
2021-10-11 5.43 5.50 5.43 5.48 0.0M
2021-10-08 5.36 5.41 5.33 5.39 0.0M
2021-10-07 5.36 5.40 5.34 5.36 0.0M
2021-10-06 5.35 5.35 5.33 5.35 0.0M
2021-10-05 5.28 5.38 5.28 5.36 0.0M
2021-10-04 5.12 5.12 5.10 5.11 0.0M
2021-10-01 5.02 5.08 4.96 5.08 0.0M
2021-09-30 5.08 5.08 5.08 5.08 0.0M
2021-09-29 5.05 5.05 5.05 5.05 0.0M
2021-09-28 5.12 5.12 5.07 5.08 0.0M
2021-09-27 4.88 4.88 4.88 4.88 0.0M
2021-09-24 4.96 4.96 4.80 4.81 0.0M
2021-09-23 4.65 4.72 4.65 4.71 0.0M
2021-09-22 4.57 4.61 4.57 4.61 0.0M
2021-09-21 4.64 4.64 4.41 4.47 0.0M
2021-09-20 4.48 4.48 4.48 4.48 0.0M
2021-09-17 4.60 4.60 4.60 4.60 0.0M
2021-09-16 4.57 4.65 4.57 4.65 0.0M
2021-09-15 4.51 4.60 4.51 4.60 0.0M
2021-09-14 4.69 4.83 4.69 4.74 0.0M
2021-09-13 4.46 4.67 4.46 4.53 0.0M
2021-09-10 4.40 4.40 4.40 4.40 0.0M
2021-09-09 4.36 4.49 4.36 4.41 0.0M
2021-09-08 4.50 4.55 4.49 4.50 0.0M
2021-09-07 4.44 4.54 4.44 4.54 0.0M
2021-09-03 4.59 4.70 4.58 4.58 0.0M
2021-09-02 4.59 4.59 4.52 4.58 0.0M
2021-09-01 4.45 4.50 4.42 4.42 0.1M
2021-08-31 4.35 4.45 4.35 4.45 0.0M
2021-08-30 4.40 4.46 4.39 4.46 0.0M
2021-08-27 4.30 4.32 4.28 4.28 0.0M
2021-08-26 4.41 4.41 4.37 4.39 0.0M
2021-08-25 4.69 4.69 4.43 4.52 0.0M
2021-08-24 4.55 4.55 4.40 4.55 0.0M
2021-08-23 4.23 4.23 4.23 4.23 0.0M
2021-08-19 4.25 4.35 4.21 4.29 0.0M
2021-08-18 4.49 4.49 4.40 4.40 0.0M
2021-08-17 4.46 4.46 4.34 4.34 0.0M
2021-08-16 4.61 4.61 4.50 4.51 0.0M
2021-08-13 4.73 4.73 4.69 4.69 0.0M
2021-08-12 4.73 4.73 4.66 4.66 0.0M
2021-08-11 4.71 4.74 4.68 4.68 0.0M
2021-08-10 4.65 4.75 4.65 4.65 0.0M
2021-08-09 4.59 4.76 4.59 4.67 0.0M
2021-08-06 4.69 4.79 4.69 4.79 0.0M
2021-08-04 4.73 4.80 4.65 4.65 0.0M
2021-08-03 4.68 4.72 4.64 4.66 0.0M
2021-08-02 4.68 4.70 4.68 4.68 0.0M
2021-07-29 4.82 4.82 4.82 4.82 0.0M
2021-07-28 4.76 4.79 4.69 4.79 0.0M
2021-07-27 4.83 4.88 4.76 4.83 0.0M
2021-07-26 4.65 4.81 4.65 4.81 0.0M
2021-07-23 5.09 5.09 4.85 4.85 0.0M
2021-07-22 4.93 4.93 4.89 4.89 0.2M
2021-07-21 4.85 4.94 4.85 4.93 0.0M
2021-07-20 4.96 4.96 4.67 4.76 0.0M
2021-07-19 4.83 5.01 4.78 4.90 0.0M
2021-07-16 5.17 5.20 5.17 5.20 0.0M
2021-07-15 5.23 5.28 5.23 5.28 0.0M
2021-07-14 5.25 5.26 5.18 5.25 0.0M
2021-07-13 5.32 5.32 5.24 5.24 0.0M
2021-07-12 5.34 5.34 5.26 5.26 0.0M
2021-07-09 5.32 5.42 5.22 5.42 0.0M
2021-07-08 5.39 5.39 5.29 5.29 0.0M
2021-07-07 5.45 5.45 5.42 5.42 0.0M
2021-07-06 5.43 5.57 5.36 5.54 0.0M
2021-07-02 5.32 5.39 5.25 5.25 0.0M
2021-07-01 5.28 5.28 5.28 5.28 0.0M
2021-06-30 5.31 5.35 5.25 5.31 0.0M
2021-06-29 5.35 5.46 5.35 5.35 0.0M
2021-06-25 5.39 5.56 5.38 5.38 0.0M
2021-06-24 5.49 5.49 5.49 5.49 0.0M
2021-06-23 5.55 5.55 5.45 5.55 0.0M
2021-06-22 5.52 5.61 5.52 5.55 0.2M
2021-06-21 5.52 5.52 5.52 5.52 0.0M
2021-06-18 5.50 5.55 5.50 5.50 0.0M
2021-06-17 5.74 5.74 5.63 5.67 0.0M
2021-06-16 6.09 6.09 5.92 6.02 0.0M
2021-06-15 5.96 6.00 5.96 6.00 0.0M
2021-06-14 5.98 6.00 5.98 6.00 0.0M
2021-06-11 6.18 6.18 5.93 6.01 0.0M
2021-06-10 5.91 6.00 5.91 6.00 0.0M
2021-06-09 6.21 6.21 5.88 5.94 0.0M
2021-06-08 5.92 6.07 5.92 6.07 0.0M
2021-06-07 6.05 6.05 5.98 5.98 0.0M
2021-06-04 6.00 6.00 6.00 6.00 0.0M
2021-06-03 5.81 5.87 5.81 5.85 0.0M
2021-06-02 5.86 5.86 5.69 5.69 0.0M
2021-06-01 5.44 5.44 5.43 5.43 0.0M
2021-05-28 5.40 5.40 5.40 5.40 0.0M
2021-05-27 5.31 5.31 5.24 5.24 0.0M
2021-05-26 5.21 5.26 5.21 5.26 0.0M
2021-05-25 5.25 5.31 5.23 5.23 0.0M
2021-05-24 5.25 5.33 5.25 5.33 0.0M
2021-05-21 5.19 5.25 5.19 5.22 0.0M
2021-05-20 5.46 5.46 5.43 5.43 0.0M
2021-05-19 5.40 5.48 5.39 5.47 0.0M
2021-05-18 5.68 5.68 5.57 5.59 0.0M
2021-05-17 5.58 5.60 5.54 5.55 0.0M
2021-05-14 5.50 5.60 5.49 5.60 0.0M
2021-05-13 5.27 5.27 5.20 5.27 0.0M
2021-05-12 5.38 5.38 5.30 5.35 0.0M
2021-05-11 5.42 5.51 5.42 5.51 0.0M
2021-05-10 5.67 5.73 5.67 5.73 0.0M
2021-05-07 5.43 5.57 5.43 5.51 0.0M
2021-05-06 5.50 5.50 5.48 5.48 0.0M
2021-05-05 5.61 5.61 5.61 5.61 0.0M
2021-05-04 5.41 5.41 5.32 5.32 0.0M
2021-05-03 5.33 5.42 5.33 5.42 0.0M
2021-04-30 5.46 5.48 5.36 5.36 0.0M
2021-04-29 5.56 5.58 5.51 5.51 0.0M
2021-04-28 5.42 5.57 5.37 5.57 0.0M
2021-04-27 5.42 5.42 5.42 5.42 0.0M
2021-04-26 5.41 5.41 5.41 5.41 0.0M
2021-04-23 5.52 5.52 5.31 5.31 0.0M
2021-04-22 5.48 5.48 5.30 5.42 0.0M
2021-04-21 5.38 5.49 5.38 5.46 0.1M
2021-04-20 5.24 5.24 5.24 5.24 0.0M
2021-04-19 5.46 5.46 5.44 5.44 0.0M
2021-04-16 5.53 5.53 5.53 5.53 0.0M
2021-04-15 5.52 5.52 5.52 5.52 0.0M
2021-04-14 5.30 5.53 5.30 5.53 0.2M
2021-04-12 5.30 5.30 5.30 5.30 0.0M
2021-04-07 5.40 5.62 5.40 5.50 0.0M
2021-04-06 5.46 5.47 5.38 5.40 0.0M
2021-04-05 5.46 5.46 5.46 5.46 0.0M
2021-04-01 5.40 5.46 5.40 5.46 0.0M
2021-03-30 5.18 5.38 5.18 5.38 0.0M
2021-03-29 5.51 5.51 5.51 5.51 0.0M
2021-03-26 5.60 5.60 5.60 5.60 0.0M
2021-03-24 5.52 5.53 5.45 5.50 0.0M
2021-03-23 5.40 5.40 5.40 5.40 0.0M
2021-03-22 5.68 5.68 5.68 5.68 0.0M
2021-03-18 5.56 5.56 5.47 5.47 0.0M
2021-03-17 5.56 5.62 5.56 5.62 0.0M
2021-03-15 5.56 5.56 5.56 5.56 0.0M
2021-03-12 5.61 5.61 5.41 5.42 0.0M
2021-03-11 5.58 5.60 5.58 5.60 0.0M
2021-03-10 5.58 5.58 5.57 5.57 0.0M
2021-03-08 5.72 5.72 5.72 5.72 0.0M
2021-03-05 5.88 6.04 5.88 5.98 0.0M
2021-03-01 5.73 5.73 5.73 5.73 0.0M
2021-02-26 5.35 5.35 5.35 5.35 0.0M
2021-02-25 5.87 5.87 5.87 5.87 0.0M
2021-02-24 5.65 5.72 5.65 5.72 0.0M
2021-02-22 5.38 5.38 5.38 5.38 0.0M
2021-02-18 5.32 5.32 5.32 5.32 0.0M
2021-02-17 5.38 5.38 5.38 5.38 0.0M
2021-02-11 5.30 5.30 5.26 5.26 0.0M
2021-02-09 5.38 5.38 5.38 5.38 0.0M
2021-02-08 5.42 5.42 5.42 5.42 0.0M
2021-02-05 5.27 5.33 5.27 5.33 0.0M
2021-02-04 5.15 5.15 5.01 5.01 0.0M
2021-02-03 5.17 5.20 5.17 5.20 0.0M
2021-02-02 5.14 5.16 5.14 5.16 0.0M
2021-02-01 5.02 5.02 5.02 5.02 0.0M
2021-01-28 5.07 5.21 5.07 5.18 0.0M
2021-01-27 5.16 5.16 5.16 5.16 0.0M
2021-01-26 5.37 5.37 5.37 5.37 0.0M
2021-01-25 5.39 5.48 5.39 5.48 0.0M
2021-01-22 5.59 5.59 5.59 5.59 0.0M
2021-01-21 5.72 5.72 5.72 5.72 0.0M
2021-01-20 5.80 5.80 5.71 5.71 0.0M
2021-01-19 5.60 5.73 5.52 5.57 0.0M
2021-01-15 5.67 5.67 5.56 5.56 0.0M
2021-01-14 5.69 5.79 5.69 5.79 0.0M
2021-01-13 5.76 5.83 5.72 5.81 0.0M
2021-01-12 5.50 5.50 5.48 5.48 0.0M
2021-01-11 5.33 5.46 5.33 5.46 0.0M
2021-01-08 5.37 5.42 5.32 5.42 0.0M
2021-01-07 5.28 5.28 5.28 5.28 0.0M
2021-01-06 5.05 5.05 5.05 5.05 0.0M
2021-01-05 4.87 5.02 4.74 5.02 0.0M
2021-01-04 4.93 4.93 4.83 4.83 0.0M