Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
6.21
-0.07 (-1.11%)
At close: Sep 29, 2025, 4:00 PM EDT
6.24
+0.03 (0.47%)
After-hours: Sep 29, 2025, 7:00 PM EDT
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.29 | 6.29 | 6.19 | 6.21 | 6.21 | -1.11% | 673,958 |
| Sep 26, 2025 | 6.15 | 6.30 | 6.13 | 6.28 | 6.28 | 0.48% | 1,139,570 |
| Sep 25, 2025 | 6.21 | 6.30 | 6.18 | 6.25 | 6.25 | 0.97% | 1,134,580 |
| Sep 24, 2025 | 6.20 | 6.29 | 6.16 | 6.19 | 6.19 | 0.98% | 1,186,725 |
| Sep 23, 2025 | 6.14 | 6.25 | 6.12 | 6.13 | 6.13 | -1.61% | 2,440,136 |
| Sep 22, 2025 | 6.15 | 6.26 | 6.11 | 6.23 | 6.23 | -6.17% | 1,651,350 |
| Sep 19, 2025 | 6.64 | 6.72 | 6.54 | 6.64 | 6.64 | -0.90% | 1,468,623 |
| Sep 18, 2025 | 6.68 | 6.72 | 6.61 | 6.70 | 6.70 | -1.03% | 1,316,967 |
| Sep 17, 2025 | 6.79 | 6.91 | 6.75 | 6.77 | 6.77 | -1.74% | 1,126,205 |
| Sep 16, 2025 | 6.79 | 6.90 | 6.74 | 6.89 | 6.89 | -0.86% | 1,130,606 |
| Sep 15, 2025 | 6.96 | 6.97 | 6.90 | 6.95 | 6.95 | -0.86% | 888,054 |
| Sep 12, 2025 | 7.10 | 7.14 | 6.97 | 7.01 | 7.01 | -1.54% | 686,655 |
| Sep 11, 2025 | 7.03 | 7.15 | 7.03 | 7.12 | 7.12 | -0.14% | 956,427 |
| Sep 10, 2025 | 7.10 | 7.14 | 7.02 | 7.13 | 7.13 | 3.48% | 1,072,044 |
| Sep 9, 2025 | 6.98 | 7.00 | 6.88 | 6.89 | 6.89 | -3.64% | 816,170 |
| Sep 8, 2025 | 7.18 | 7.19 | 7.08 | 7.15 | 7.15 | 0.85% | 1,069,946 |
| Sep 5, 2025 | 7.13 | 7.25 | 7.05 | 7.09 | 7.09 | 2.60% | 1,674,866 |
| Sep 4, 2025 | 6.91 | 6.94 | 6.84 | 6.91 | 6.91 | -3.09% | 1,556,872 |
| Sep 3, 2025 | 7.11 | 7.24 | 7.10 | 7.13 | 7.13 | 2.59% | 2,209,514 |
| Sep 2, 2025 | 6.89 | 6.97 | 6.88 | 6.95 | 6.95 | 3.12% | 1,187,414 |
| Aug 29, 2025 | 6.77 | 6.81 | 6.71 | 6.74 | 6.74 | -0.59% | 734,249 |
| Aug 28, 2025 | 6.79 | 6.81 | 6.73 | 6.78 | 6.78 | 3.20% | 978,751 |
| Aug 27, 2025 | 6.59 | 6.63 | 6.48 | 6.57 | 6.57 | -1.79% | 1,462,408 |
| Aug 26, 2025 | 6.70 | 6.78 | 6.67 | 6.69 | 6.69 | -4.15% | 1,626,151 |
| Aug 25, 2025 | 6.74 | 7.05 | 6.74 | 6.98 | 6.98 | 10.97% | 4,303,117 |
| Aug 22, 2025 | 6.16 | 6.29 | 6.10 | 6.29 | 6.29 | 4.14% | 1,811,183 |
| Aug 21, 2025 | 6.10 | 6.14 | 6.03 | 6.04 | 6.04 | 1.34% | 1,032,107 |
| Aug 20, 2025 | 5.92 | 5.98 | 5.91 | 5.96 | 5.96 | 0.51% | 502,757 |
| Aug 19, 2025 | 5.87 | 6.03 | 5.87 | 5.93 | 5.93 | 2.60% | 1,974,700 |
| Aug 18, 2025 | 5.74 | 5.80 | 5.72 | 5.78 | 5.78 | 0.70% | 1,022,613 |
| Aug 15, 2025 | 5.67 | 5.78 | 5.65 | 5.74 | 5.74 | 0.88% | 1,656,251 |
| Aug 14, 2025 | 5.60 | 5.70 | 5.56 | 5.69 | 5.69 | -1.22% | 1,508,281 |
| Aug 13, 2025 | 5.47 | 5.77 | 5.46 | 5.76 | 5.76 | 6.86% | 2,331,148 |
| Aug 12, 2025 | 5.23 | 5.43 | 5.23 | 5.39 | 5.39 | 12.29% | 2,049,250 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.77 | 4.80 | 4.80 | -2.24% | 680,481 |
| Aug 8, 2025 | 5.03 | 5.03 | 4.91 | 4.91 | 4.91 | -2.39% | 899,096 |
| Aug 7, 2025 | 5.04 | 5.08 | 5.00 | 5.03 | 5.03 | 1.00% | 805,060 |
| Aug 6, 2025 | 5.01 | 5.04 | 4.95 | 4.98 | 4.98 | 0.20% | 840,364 |
| Aug 5, 2025 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | - | 656,718 |
| Aug 4, 2025 | 4.94 | 4.99 | 4.94 | 4.97 | 4.97 | 1.22% | 624,843 |
| Aug 1, 2025 | 4.98 | 5.01 | 4.90 | 4.91 | 4.91 | -4.10% | 936,012 |
| Jul 31, 2025 | 5.08 | 5.17 | 5.08 | 5.12 | 5.12 | 1.39% | 848,883 |
| Jul 30, 2025 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | -3.44% | 1,153,083 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.11 | 5.23 | 5.23 | -0.38% | 879,849 |
| Jul 28, 2025 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | 2.54% | 619,454 |
| Jul 25, 2025 | 5.16 | 5.16 | 4.96 | 5.12 | 5.12 | -4.66% | 1,055,314 |
| Jul 24, 2025 | 5.32 | 5.50 | 5.30 | 5.37 | 5.37 | -0.19% | 1,714,430 |
| Jul 23, 2025 | 5.13 | 5.41 | 5.12 | 5.38 | 5.38 | 4.67% | 2,037,112 |
| Jul 22, 2025 | 5.11 | 5.20 | 5.09 | 5.14 | 5.14 | -4.10% | 1,222,443 |
| Jul 21, 2025 | 5.25 | 5.40 | 5.25 | 5.36 | 5.36 | 7.41% | 1,228,726 |