Sasol Limited (SSL)
NYSE: SSL · Real-Time Price · USD
6.00
-0.14 (-2.28%)
At close: Dec 5, 2025, 4:00 PM EST
6.05
+0.05 (0.83%)
After-hours: Dec 5, 2025, 7:12 PM EST
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | -2.28% | 1,085,949 |
| Dec 4, 2025 | 6.21 | 6.21 | 6.12 | 6.14 | 6.14 | -4.06% | 693,815 |
| Dec 3, 2025 | 6.40 | 6.46 | 6.35 | 6.40 | 6.40 | 1.91% | 703,357 |
| Dec 2, 2025 | 6.39 | 6.40 | 6.27 | 6.28 | 6.28 | -3.09% | 505,814 |
| Dec 1, 2025 | 6.48 | 6.58 | 6.47 | 6.48 | 6.48 | -0.31% | 782,360 |
| Nov 28, 2025 | 6.44 | 6.52 | 6.43 | 6.50 | 6.50 | -0.31% | 315,377 |
| Nov 26, 2025 | 6.43 | 6.54 | 6.41 | 6.52 | 6.52 | 2.52% | 618,455 |
| Nov 25, 2025 | 6.37 | 6.40 | 6.32 | 6.36 | 6.36 | -3.05% | 984,073 |
| Nov 24, 2025 | 6.59 | 6.61 | 6.49 | 6.56 | 6.56 | -3.53% | 826,402 |
| Nov 21, 2025 | 6.75 | 6.85 | 6.68 | 6.80 | 6.80 | -0.29% | 698,641 |
| Nov 20, 2025 | 7.03 | 7.11 | 6.80 | 6.82 | 6.82 | -6.58% | 1,277,185 |
| Nov 19, 2025 | 7.30 | 7.36 | 7.25 | 7.30 | 7.30 | -0.95% | 697,121 |
| Nov 18, 2025 | 7.25 | 7.39 | 7.15 | 7.37 | 7.37 | 3.22% | 1,200,975 |
| Nov 17, 2025 | 7.25 | 7.35 | 7.12 | 7.14 | 7.14 | 1.28% | 1,241,639 |
| Nov 14, 2025 | 6.97 | 7.14 | 6.96 | 7.05 | 7.05 | 3.22% | 1,188,843 |
| Nov 13, 2025 | 6.93 | 7.01 | 6.82 | 6.83 | 6.83 | -1.87% | 1,155,786 |
| Nov 12, 2025 | 6.95 | 7.04 | 6.93 | 6.96 | 6.96 | 1.31% | 781,572 |
| Nov 11, 2025 | 6.80 | 6.94 | 6.80 | 6.87 | 6.87 | 0.59% | 841,291 |
| Nov 10, 2025 | 6.74 | 6.85 | 6.69 | 6.83 | 6.83 | 1.49% | 1,066,728 |
| Nov 7, 2025 | 6.42 | 6.78 | 6.42 | 6.73 | 6.73 | 4.50% | 2,244,574 |
| Nov 6, 2025 | 6.22 | 6.53 | 6.22 | 6.44 | 6.44 | 1.58% | 1,689,548 |
| Nov 5, 2025 | 6.20 | 6.36 | 6.18 | 6.34 | 6.34 | 2.26% | 1,119,088 |
| Nov 4, 2025 | 6.15 | 6.28 | 6.13 | 6.20 | 6.20 | -2.82% | 2,020,639 |
| Nov 3, 2025 | 6.38 | 6.40 | 6.29 | 6.38 | 6.38 | 0.79% | 724,038 |
| Oct 31, 2025 | 6.15 | 6.33 | 6.14 | 6.33 | 6.33 | 3.26% | 974,072 |
| Oct 30, 2025 | 6.09 | 6.19 | 6.06 | 6.13 | 6.13 | -1.45% | 1,435,876 |
| Oct 29, 2025 | 6.30 | 6.31 | 6.21 | 6.22 | 6.22 | -1.43% | 994,597 |
| Oct 28, 2025 | 6.41 | 6.41 | 6.31 | 6.31 | 6.31 | -1.56% | 914,908 |
| Oct 27, 2025 | 6.49 | 6.51 | 6.40 | 6.41 | 6.41 | -2.29% | 1,103,708 |
| Oct 24, 2025 | 6.57 | 6.65 | 6.55 | 6.56 | 6.56 | 1.08% | 1,173,931 |
| Oct 23, 2025 | 6.38 | 6.59 | 6.31 | 6.49 | 6.49 | 17.57% | 2,977,830 |
| Oct 22, 2025 | 5.49 | 5.58 | 5.46 | 5.52 | 5.52 | 3.56% | 1,014,856 |
| Oct 21, 2025 | 5.35 | 5.39 | 5.24 | 5.33 | 5.33 | -3.44% | 1,781,255 |
| Oct 20, 2025 | 5.55 | 5.64 | 5.51 | 5.52 | 5.52 | 0.73% | 1,007,923 |
| Oct 17, 2025 | 5.51 | 5.58 | 5.43 | 5.48 | 5.48 | -6.64% | 1,464,622 |
| Oct 16, 2025 | 5.92 | 5.98 | 5.85 | 5.87 | 5.87 | -0.84% | 711,480 |
| Oct 15, 2025 | 5.92 | 5.97 | 5.88 | 5.92 | 5.92 | 0.34% | 916,708 |
| Oct 14, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 1,151,653 |
| Oct 13, 2025 | 5.81 | 5.83 | 5.77 | 5.80 | 5.80 | 3.02% | 990,319 |
| Oct 10, 2025 | 5.84 | 5.85 | 5.63 | 5.63 | 5.63 | -4.58% | 1,006,293 |
| Oct 9, 2025 | 6.06 | 6.12 | 5.89 | 5.90 | 5.90 | -1.34% | 832,276 |
| Oct 8, 2025 | 5.94 | 6.03 | 5.91 | 5.98 | 5.98 | 0.34% | 1,009,110 |
| Oct 7, 2025 | 6.05 | 6.06 | 5.93 | 5.96 | 5.96 | -3.87% | 1,180,105 |
| Oct 6, 2025 | 6.15 | 6.24 | 6.11 | 6.20 | 6.20 | 0.32% | 1,274,273 |
| Oct 3, 2025 | 6.17 | 6.25 | 6.16 | 6.18 | 6.18 | 0.49% | 1,176,286 |
| Oct 2, 2025 | 6.17 | 6.20 | 6.11 | 6.15 | 6.15 | -0.97% | 835,428 |
| Oct 1, 2025 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | -0.16% | 1,043,248 |
| Sep 30, 2025 | 6.16 | 6.22 | 6.13 | 6.22 | 6.22 | 0.16% | 1,244,763 |
| Sep 29, 2025 | 6.29 | 6.29 | 6.19 | 6.21 | 6.21 | -1.11% | 674,765 |
| Sep 26, 2025 | 6.15 | 6.30 | 6.13 | 6.28 | 6.28 | 0.48% | 1,139,570 |