Santos Limited (STOSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:13PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 600 |
| 25 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 24 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 16,700 |
| 23 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 500 |
| 22 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 19 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6,100 |
| 18 Apr 2024 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 800 |
| 17 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 16 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,000 |
| 15 Apr 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2,900 |
| 12 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 500 |
| 11 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 10 Apr 2024 | 5.07 | 5.20 | 4.97 | 5.00 | 5.00 | 1,300 |
| 09 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 08 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 05 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 04 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 03 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 15,200 |
| 02 Apr 2024 | 5.04 | 5.14 | 5.04 | 5.14 | 5.14 | 24,500 |
| 01 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 400 |
| 28 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 27 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 400 |
| 25 Mar 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1,200 |
| 22 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 11,000 |
| 21 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 20 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9,300 |
| 19 Mar 2024 | 5.04 | 5.04 | 4.70 | 4.70 | 4.70 | 3,000 |
| 18 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 15 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 14 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 13 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 12 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 11 Mar 2024 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 2,200 |
| 08 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 07 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 06 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 05 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 04 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 100 |
| 01 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 700 |
| 29 Feb 2024 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | 90,800 |
| 28 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 27 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 26 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 900 |
| 26 Feb 2024 | 0.175 Dividend | |||||
| 23 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.57 | - |
| 22 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.57 | 1,300 |
| 21 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | - |
| 20 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | - |
| 16 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | 21,400 |
| 15 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.79 | 200 |
| 14 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.42 | 200 |
| 13 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.41 | 2,000 |
| 12 Feb 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.62 | 1,200 |
| 09 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | 100 |
| 08 Feb 2024 | 4.73 | 4.73 | 4.69 | 4.69 | 4.52 | 6,000 |
| 07 Feb 2024 | 5.04 | 5.04 | 4.69 | 4.69 | 4.52 | 2,200 |
| 06 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - |
| 05 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - |
| 02 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - |
| 01 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - |
| 31 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 1,000 |
| 30 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | - |
| 29 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 1,000 |
| 26 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | 300 |
| 25 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.87 | 2,600 |
| 24 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.04 | - |
| 23 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.04 | - |
| 22 Jan 2024 | 5.10 | 5.23 | 5.10 | 5.23 | 5.04 | 3,800 |
| 19 Jan 2024 | 4.84 | 4.84 | 4.80 | 4.80 | 4.62 | 4,500 |
| 18 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | - |
| 17 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | 751,200 |
| 16 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | 3,000 |
| 12 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.82 | 10,000 |
| 11 Jan 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 4.82 | 700 |
| 10 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 400 |
| 09 Jan 2024 | 4.87 | 5.10 | 4.87 | 5.10 | 4.91 | 3,900 |
| 08 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.93 | - |
| 05 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.93 | - |
| 04 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.93 | 4,800 |
| 03 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.01 | - |
| 02 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.01 | 200 |
| 29 Dec 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.02 | 1,000 |
| 28 Dec 2023 | 5.14 | 5.19 | 5.14 | 5.19 | 5.00 | 1,600 |
| 27 Dec 2023 | 5.28 | 5.28 | 5.10 | 5.10 | 4.91 | 700 |
| 26 Dec 2023 | 4.98 | 5.22 | 4.98 | 5.22 | 5.03 | 2,400 |
| 22 Dec 2023 | 4.98 | 5.31 | 4.98 | 5.19 | 5.00 | 2,600 |
| 21 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.90 | 72,000 |
| 20 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | 400 |
| 19 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | - |
| 18 Dec 2023 | 5.29 | 5.29 | 5.14 | 5.15 | 4.96 | 142,200 |
| 15 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.83 | - |
| 14 Dec 2023 | 5.00 | 5.01 | 5.00 | 5.01 | 4.83 | 1,400 |
| 13 Dec 2023 | 4.85 | 4.91 | 4.75 | 4.91 | 4.73 | 7,700 |
| 12 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.53 | 27,600 |
| 11 Dec 2023 | 4.75 | 4.90 | 4.75 | 4.80 | 4.62 | 3,500 |
| 08 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.33 | - |
| 07 Dec 2023 | 4.65 | 4.65 | 4.46 | 4.50 | 4.33 | 10,000 |
| 06 Dec 2023 | 4.44 | 4.44 | 4.40 | 4.40 | 4.24 | 2,000 |
| 05 Dec 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.36 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.