Get the Stockscreener App
3.98
6.57%
-0.28
Santos Ltd ADR Stock (SSLZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $4.01 | $3.97 | $0.0399 | 151,887.0 | -6.57% |
| Dec 10, 2025 | $4.28 | $4.19 | $0.09 | 80,217.0 | -0.47% |
| Dec 09, 2025 | $4.32 | $4.23 | $0.0878 | 65,712.0 | -0.70% |
| Dec 08, 2025 | $4.41 | $4.29 | $0.12 | 68,097.0 | -0.46% |
| Dec 05, 2025 | $4.33 | $4.23 | $0.10 | 71,837.0 | -2.70% |
| Dec 04, 2025 | $4.46 | $4.40 | $0.06 | 213,704.0 | +2.30% |
| Dec 03, 2025 | $4.38 | $4.33 | $0.05 | 153,372.0 | +0.93% |
| Dec 02, 2025 | $4.33 | $4.27 | $0.0599 | 191,115.0 | +0.70% |
| Dec 01, 2025 | $4.35 | $4.24 | $0.11 | 133,964.0 | +0.47% |
| Nov 28, 2025 | $4.33 | $4.26 | $0.07 | 126,805.0 | -1.62% |
| Nov 26, 2025 | $4.36 | $4.30 | $0.06 | 116,487.0 | +1.41% |
| Nov 25, 2025 | $4.29 | $4.20 | $0.09 | 185,093.0 | +0.71% |
| Nov 24, 2025 | $4.26 | $4.18 | $0.08 | 205,837.0 | +1.19% |
| Nov 21, 2025 | $4.21 | $4.15 | $0.06 | 117,408.0 | -1.64% |
| Nov 20, 2025 | $4.47 | $4.23 | $0.24 | 276,941.0 | -2.29% |
| Nov 19, 2025 | $4.41 | $4.32 | $0.09 | 112,714.0 | -0.68% |
| Nov 18, 2025 | $4.39 | $4.29 | $0.10 | 145,082.0 | +1.15% |
Santos Ltd ADR Stock (SSLZY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Santos Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSLZY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Santos Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Santos Ltd ADR Stock (SSLZY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.46 | $3.97 | $0.49 | 1,129,905.0 | -6.57% |
| Nov, 2025 | $4.47 | $4.09 | $0.38 | 2,940,687.0 | +3.65% |
| Oct, 2025 | $4.64 | $3.98 | $0.66 | 2,524,552.0 | -7.85% |
| Sep, 2025 | $5.38 | $4.44 | $0.94 | 3,120,534.0 | -15.69% |
| Aug, 2025 | $5.29 | $4.87 | $0.42 | 1,020,186.0 | +5.38% |
| Jul, 2025 | $5.28 | $5.02 | $0.26 | 549,557.0 | -1.08% |
| Jun, 2025 | $5.11 | $4.09 | $1.02 | 1,971,981.0 | +21.12% |
| May, 2025 | $4.36 | $3.64 | $0.72 | 3,291,395.0 | +9.69% |
| Apr, 2025 | $4.41 | $3.17 | $1.24 | 13,023,030.0 | -9.05% |
| Mar, 2025 | $4.34 | $3.70 | $0.64 | 10,443,732.0 | +2.69% |
| Feb, 2025 | $4.57 | $4.03 | $0.54 | 6,677,969.0 | -7.26% |
| Jan, 2025 | $5.01 | $4.23 | $0.7799 | 7,792,342.0 | +5.50% |
Santos Ltd ADR Stock (SSLZY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.38 | $3.90 | $0.48 | 13,590,935.0 | -4.83% |
| Nov, 2024 | $4.60 | $4.09 | $0.51 | 9,621,421.0 | -0.91% |
| Oct, 2024 | $5.02 | $4.36 | $0.66 | 4,579,024.0 | -7.77% |
| Sep, 2024 | $5.10 | $4.40 | $0.70 | 7,273,801.0 | -9.16% |
| Aug, 2024 | $5.59 | $4.73 | $0.86 | 2,917,267.0 | -0.57% |
| Jul, 2024 | $5.50 | $4.92 | $0.58 | 1,384,645.0 | +4.56% |
| Jun, 2024 | $5.25 | $4.67 | $0.5799 | 1,641,418.0 | -1.18% |
| May, 2024 | $5.24 | $4.83 | $0.41 | 2,304,105.0 | +3.66% |
| Apr, 2024 | $5.22 | $4.78 | $0.44 | 3,073,437.0 | -1.80% |
| Mar, 2024 | $5.13 | $4.55 | $0.5771 | 3,089,342.0 | +5.92% |
| Feb, 2024 | $5.23 | $4.61 | $0.62 | 3,270,542.0 | -7.25% |
| Jan, 2024 | $5.26 | $4.96 | $0.301 | 3,523,004.0 | -1.54% |
Santos Ltd ADR Stock (SSLZY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.35 | $4.33 | $1.02 | 4,519,318.0 | +15.62% |
| Nov, 2023 | $4.94 | $4.45 | $0.49 | 5,376,431.0 | -6.86% |
| Oct, 2023 | $5.11 | $4.59 | $0.52 | 3,964,897.0 | -4.56% |
| Sep, 2023 | $5.14 | $4.79 | $0.35 | 1,998,431.0 | +0.40% |
| Aug, 2023 | $5.37 | $4.85 | $0.52 | 2,038,244.0 | -7.04% |
| Jul, 2023 | $5.46 | $4.85 | $0.61 | 1,855,963.0 | +6.51% |
| Jun, 2023 | $5.30 | $4.75 | $0.55 | 2,589,395.0 | +6.51% |
| May, 2023 | $5.03 | $4.58 | $0.45 | 3,769,918.0 | +0.00% |
| Apr, 2023 | $4.96 | $4.59 | $0.3749 | 3,434,261.0 | +3.93% |
| Mar, 2023 | $4.95 | $4.46 | $0.49 | 11,240,273.0 | -3.78% |
| Feb, 2023 | $5.07 | $4.56 | $0.51 | 4,901,968.0 | -7.03% |
| Jan, 2023 | $5.28 | $4.58 | $0.70 | 3,931,030.0 | +4.92% |
1.02%
6.78%
Cap:
|
Volume (24h):