Stockscreener 앱 받기
6.74
0.59%
-0.04
시간 외 거래:
6.70
-0.04
-0.59%
Sasol Ltd Adr 주식 (SSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $6.80 | $6.71 | $0.10 | 734,053.0 | -0.59% |
| 2025-08-28 | $6.81 | $6.73 | $0.08 | 976,710.0 | +3.20% |
| 2025-08-27 | $6.62 | $6.47 | $0.15 | 1,462,357.0 | -1.79% |
| 2025-08-26 | $6.78 | $6.67 | $0.11 | 1,625,367.0 | -4.02% |
| 2025-08-25 | $7.05 | $6.74 | $0.31 | 4,157,148.0 | +10.81% |
| 2025-08-22 | $6.29 | $6.10 | $0.19 | 1,773,788.0 | +4.14% |
| 2025-08-21 | $6.14 | $6.03 | $0.11 | 1,031,737.0 | +1.34% |
| 2025-08-20 | $5.98 | $5.91 | $0.075 | 502,752.0 | +0.51% |
| 2025-08-19 | $6.03 | $5.87 | $0.155 | 1,974,676.0 | +2.60% |
| 2025-08-18 | $5.80 | $5.72 | $0.08 | 1,022,350.0 | +0.70% |
| 2025-08-15 | $5.78 | $5.65 | $0.13 | 1,656,249.0 | +0.88% |
| 2025-08-14 | $5.70 | $5.56 | $0.14 | 1,508,112.0 | -1.22% |
| 2025-08-13 | $5.77 | $5.46 | $0.3072 | 2,331,124.0 | +6.86% |
| 2025-08-12 | $5.43 | $5.23 | $0.20 | 2,046,926.0 | +12.29% |
| 2025-08-11 | $4.84 | $4.77 | $0.07 | 680,177.0 | -2.24% |
| 2025-08-08 | $5.03 | $4.91 | $0.125 | 880,505.0 | -2.39% |
| 2025-08-07 | $5.08 | $5.00 | $0.08 | 789,092.0 | +1.00% |
| 2025-08-06 | $5.04 | $4.95 | $0.085 | 839,860.0 | +0.20% |
| 2025-08-05 | $5.00 | $4.91 | $0.095 | 656,702.0 | +0.00% |
| 2025-08-04 | $4.99 | $4.94 | $0.05 | 624,843.0 | +1.22% |
| 2025-08-01 | $5.00 | $4.90 | $0.105 | 935,979.0 | -4.10% |
| 2025-07-31 | $5.17 | $5.08 | $0.0915 | 844,567.0 | +1.39% |
Sasol Ltd Adr 주식 (SSL) 연도별 가격 이력
이 심층 분석에서는 Sasol Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sasol Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sasol Ltd Adr 주식 (SSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.05 | $4.77 | $2.28 | 28,944,560.0 | +31.64% |
| 2025-07 | $5.50 | $4.41 | $1.09 | 25,438,944.0 | +15.84% |
| 2025-06 | $5.51 | $4.30 | $1.21 | 27,322,816.0 | -0.45% |
| 2025-05 | $4.77 | $3.41 | $1.36 | 21,217,525.0 | +27.59% |
| 2025-04 | $4.38 | $2.78 | $1.60 | 32,059,791.0 | -17.73% |
| 2025-03 | $4.52 | $4.06 | $0.46 | 15,557,531.0 | -3.20% |
| 2025-02 | $4.89 | $4.20 | $0.69 | 19,254,022.0 | -7.02% |
| 2025-01 | $5.55 | $4.29 | $1.26 | 27,301,913.0 | +3.07% |
Sasol Ltd Adr 주식 (SSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $4.38 | $1.16 | 20,428,381.0 | -10.98% |
| 2024-11 | $6.22 | $4.90 | $1.32 | 18,915,492.0 | -12.26% |
| 2024-10 | $7.34 | $5.57 | $1.77 | 20,012,578.0 | -15.53% |
| 2024-09 | $7.40 | $6.55 | $0.85 | 14,635,510.0 | -11.17% |
| 2024-08 | $8.40 | $6.87 | $1.53 | 11,336,158.0 | -5.58% |
| 2024-07 | $8.15 | $7.18 | $0.97 | 11,967,838.0 | +5.91% |
| 2024-06 | $7.90 | $6.21 | $1.69 | 13,005,705.0 | +11.58% |
| 2024-05 | $7.61 | $6.65 | $0.96 | 12,626,442.0 | -2.99% |
| 2024-04 | $9.33 | $6.78 | $2.55 | 17,633,698.0 | -9.99% |
| 2024-03 | $8.01 | $7.10 | $0.906 | 11,357,276.0 | +3.03% |
| 2024-02 | $8.75 | $7.30 | $1.45 | 14,242,294.0 | -11.35% |
| 2024-01 | $10.14 | $8.18 | $1.96 | 13,023,445.0 | -13.98% |
Sasol Ltd Adr 주식 (SSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.32 | $8.85 | $2.47 | 14,561,679.0 | -9.88% |
| 2023-11 | $12.98 | $11.01 | $1.98 | 7,553,365.0 | -11.83% |
| 2023-10 | $14.13 | $12.08 | $2.05 | 6,530,974.0 | -8.49% |
| 2023-09 | $13.91 | $12.56 | $1.35 | 6,598,869.0 | +6.05% |
| 2023-08 | $14.26 | $12.41 | $1.85 | 8,493,536.0 | -8.39% |
| 2023-07 | $14.14 | $11.97 | $2.17 | 7,078,347.0 | +13.65% |
| 2023-06 | $14.49 | $11.62 | $2.87 | 5,925,628.0 | +7.09% |
| 2023-05 | $13.07 | $11.56 | $1.51 | 5,541,839.0 | -11.21% |
| 2023-04 | $14.34 | $12.44 | $1.90 | 5,806,287.0 | -4.62% |
| 2023-03 | $15.23 | $12.00 | $3.23 | 8,285,153.0 | -5.54% |
| 2023-02 | $18.50 | $14.32 | $4.18 | 4,293,427.0 | -21.12% |
| 2023-01 | $18.70 | $15.17 | $3.53 | 4,115,467.0 | +16.61% |
1.63%
0.14%
자본화:
|
볼륨(24시간):