NYSE - Nasdaq Real Time Price USD
Sasol Limited (SSL)
As of 1:41 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | 285,700 |
| Nov 20, 2024 | 5.31 | 5.48 | 5.30 | 5.42 | 5.42 | 960,500 |
| Nov 19, 2024 | 5.21 | 5.26 | 5.17 | 5.21 | 5.21 | 1,067,500 |
| Nov 18, 2024 | 5.30 | 5.48 | 5.29 | 5.43 | 5.43 | 812,500 |
| Nov 15, 2024 | 5.23 | 5.31 | 5.21 | 5.24 | 5.24 | 833,000 |
| Nov 14, 2024 | 5.14 | 5.29 | 5.14 | 5.18 | 5.18 | 1,461,500 |
| Nov 13, 2024 | 5.39 | 5.45 | 5.33 | 5.40 | 5.40 | 747,000 |
| Nov 12, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.36 | 1,319,000 |
| Nov 11, 2024 | 5.52 | 5.59 | 5.50 | 5.56 | 5.56 | 1,677,100 |
| Nov 8, 2024 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | 1,195,700 |
| Nov 7, 2024 | 6.19 | 6.22 | 6.11 | 6.14 | 6.14 | 946,100 |
| Nov 6, 2024 | 5.86 | 5.99 | 5.86 | 5.97 | 5.97 | 1,198,500 |
| Nov 5, 2024 | 6.06 | 6.09 | 5.95 | 5.98 | 5.98 | 965,400 |
| Nov 4, 2024 | 5.97 | 6.06 | 5.97 | 5.98 | 5.98 | 747,200 |
| Nov 1, 2024 | 5.91 | 5.93 | 5.67 | 5.72 | 5.72 | 1,285,300 |
| Oct 31, 2024 | 5.68 | 5.76 | 5.57 | 5.71 | 5.71 | 859,700 |
| Oct 30, 2024 | 5.65 | 5.72 | 5.63 | 5.68 | 5.68 | 1,106,200 |
| Oct 29, 2024 | 5.82 | 5.88 | 5.79 | 5.86 | 5.86 | 1,094,200 |
| Oct 28, 2024 | 5.72 | 5.79 | 5.69 | 5.76 | 5.76 | 1,536,800 |
| Oct 25, 2024 | 5.99 | 6.03 | 5.93 | 5.93 | 5.93 | 696,000 |
| Oct 24, 2024 | 6.19 | 6.20 | 5.97 | 6.05 | 6.05 | 1,004,300 |
| Oct 23, 2024 | 5.95 | 6.03 | 5.84 | 5.88 | 5.88 | 1,972,100 |
| Oct 22, 2024 | 6.30 | 6.31 | 6.17 | 6.24 | 6.24 | 1,129,200 |
| Oct 21, 2024 | 6.54 | 6.58 | 6.45 | 6.45 | 6.45 | 503,500 |
| Oct 18, 2024 | 6.66 | 6.68 | 6.56 | 6.59 | 6.59 | 586,900 |
| Oct 17, 2024 | 6.48 | 6.52 | 6.41 | 6.46 | 6.46 | 584,500 |
| Oct 16, 2024 | 6.47 | 6.56 | 6.45 | 6.52 | 6.52 | 823,300 |
| Oct 15, 2024 | 6.47 | 6.48 | 6.37 | 6.37 | 6.37 | 1,527,600 |
| Oct 14, 2024 | 6.76 | 6.82 | 6.71 | 6.82 | 6.82 | 414,000 |
| Oct 11, 2024 | 6.98 | 7.01 | 6.88 | 6.91 | 6.91 | 413,300 |
| Oct 10, 2024 | 6.88 | 7.02 | 6.80 | 7.00 | 7.00 | 979,500 |
| Oct 9, 2024 | 6.73 | 6.75 | 6.65 | 6.69 | 6.69 | 1,043,900 |
| Oct 8, 2024 | 7.08 | 7.09 | 6.90 | 6.97 | 6.97 | 586,400 |
| Oct 7, 2024 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | 333,700 |
| Oct 4, 2024 | 7.25 | 7.34 | 7.23 | 7.28 | 7.28 | 553,400 |
| Oct 3, 2024 | 7.13 | 7.27 | 7.05 | 7.23 | 7.23 | 784,000 |
| Oct 2, 2024 | 6.96 | 7.04 | 6.91 | 6.96 | 6.96 | 823,400 |
| Oct 1, 2024 | 6.71 | 6.89 | 6.68 | 6.79 | 6.79 | 834,700 |
| Sep 30, 2024 | 6.82 | 6.83 | 6.69 | 6.76 | 6.76 | 481,500 |
| Sep 27, 2024 | 6.73 | 6.87 | 6.69 | 6.77 | 6.77 | 1,171,900 |
| Sep 26, 2024 | 6.68 | 6.80 | 6.64 | 6.72 | 6.72 | 1,973,100 |
| Sep 25, 2024 | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | 471,400 |
| Sep 24, 2024 | 7.25 | 7.33 | 7.17 | 7.24 | 7.24 | 835,400 |
| Sep 23, 2024 | 7.08 | 7.18 | 7.03 | 7.07 | 7.07 | 538,500 |
| Sep 20, 2024 | 6.91 | 6.93 | 6.79 | 6.85 | 6.85 | 729,700 |
| Sep 19, 2024 | 7.23 | 7.29 | 7.16 | 7.19 | 7.19 | 435,500 |
| Sep 18, 2024 | 7.13 | 7.23 | 6.98 | 7.06 | 7.06 | 475,500 |
| Sep 17, 2024 | 7.12 | 7.20 | 7.10 | 7.16 | 7.16 | 412,600 |
| Sep 16, 2024 | 7.00 | 7.13 | 6.99 | 7.12 | 7.12 | 495,500 |
| Sep 13, 2024 | 7.00 | 7.05 | 6.87 | 6.91 | 6.91 | 801,400 |
| Sep 12, 2024 | 6.63 | 6.76 | 6.60 | 6.67 | 6.67 | 844,200 |
| Sep 11, 2024 | 6.72 | 6.72 | 6.55 | 6.63 | 6.63 | 984,200 |
| Sep 10, 2024 | 7.00 | 7.00 | 6.72 | 6.80 | 6.80 | 1,190,500 |
| Sep 9, 2024 | 7.14 | 7.15 | 6.92 | 7.00 | 7.00 | 984,400 |
| Sep 6, 2024 | 7.33 | 7.34 | 7.10 | 7.17 | 7.17 | 446,400 |
| Sep 5, 2024 | 7.35 | 7.40 | 7.19 | 7.28 | 7.28 | 679,900 |
| Sep 4, 2024 | 7.15 | 7.29 | 7.00 | 7.04 | 7.04 | 897,300 |
| Sep 3, 2024 | 7.40 | 7.40 | 6.99 | 7.04 | 7.04 | 976,900 |
| Aug 30, 2024 | 7.84 | 7.84 | 7.45 | 7.61 | 7.61 | 1,026,400 |
| Aug 29, 2024 | 8.07 | 8.12 | 8.04 | 8.07 | 8.07 | 231,100 |
| Aug 28, 2024 | 7.97 | 8.08 | 7.91 | 7.95 | 7.95 | 301,700 |
| Aug 27, 2024 | 8.26 | 8.31 | 8.11 | 8.12 | 8.12 | 389,300 |
| Aug 26, 2024 | 8.31 | 8.40 | 8.28 | 8.31 | 8.31 | 360,800 |
| Aug 23, 2024 | 8.01 | 8.38 | 8.01 | 8.38 | 8.38 | 1,018,900 |
| Aug 22, 2024 | 7.97 | 8.08 | 7.93 | 7.96 | 7.96 | 1,236,900 |
| Aug 21, 2024 | 7.52 | 7.69 | 7.41 | 7.65 | 7.65 | 877,400 |
| Aug 20, 2024 | 7.32 | 7.37 | 7.12 | 7.23 | 7.23 | 779,800 |
| Aug 19, 2024 | 7.67 | 7.75 | 7.56 | 7.56 | 7.56 | 264,200 |
| Aug 16, 2024 | 7.54 | 7.64 | 7.52 | 7.61 | 7.61 | 394,100 |
| Aug 15, 2024 | 7.51 | 7.56 | 7.44 | 7.45 | 7.45 | 720,800 |
| Aug 14, 2024 | 7.18 | 7.29 | 7.13 | 7.20 | 7.20 | 341,300 |
| Aug 13, 2024 | 7.01 | 7.08 | 6.96 | 7.03 | 7.03 | 347,400 |
| Aug 12, 2024 | 7.00 | 7.06 | 6.87 | 6.87 | 6.87 | 572,700 |
| Aug 9, 2024 | 7.20 | 7.22 | 7.07 | 7.14 | 7.14 | 228,500 |
| Aug 8, 2024 | 7.07 | 7.18 | 7.05 | 7.16 | 7.16 | 283,200 |
| Aug 7, 2024 | 7.23 | 7.35 | 7.14 | 7.17 | 7.17 | 427,300 |
| Aug 6, 2024 | 7.07 | 7.21 | 7.05 | 7.19 | 7.19 | 432,500 |
| Aug 5, 2024 | 7.04 | 7.21 | 6.99 | 7.13 | 7.13 | 759,200 |
| Aug 2, 2024 | 7.56 | 7.56 | 7.16 | 7.20 | 7.20 | 1,032,200 |
| Aug 1, 2024 | 8.06 | 8.13 | 7.87 | 7.94 | 7.94 | 531,700 |
| Jul 31, 2024 | 8.03 | 8.15 | 7.98 | 8.06 | 8.06 | 407,200 |
| Jul 30, 2024 | 7.79 | 7.91 | 7.73 | 7.86 | 7.86 | 326,300 |
| Jul 29, 2024 | 7.80 | 7.86 | 7.64 | 7.69 | 7.69 | 417,100 |
| Jul 26, 2024 | 7.86 | 7.87 | 7.70 | 7.78 | 7.78 | 493,900 |
| Jul 25, 2024 | 7.71 | 7.78 | 7.65 | 7.67 | 7.67 | 606,500 |
| Jul 24, 2024 | 7.81 | 7.98 | 7.63 | 7.64 | 7.64 | 816,200 |
| Jul 23, 2024 | 8.07 | 8.15 | 7.98 | 8.12 | 8.12 | 616,600 |
| Jul 22, 2024 | 7.92 | 8.13 | 7.77 | 8.05 | 8.05 | 1,265,100 |
| Jul 19, 2024 | 7.35 | 7.45 | 7.25 | 7.31 | 7.31 | 365,200 |
| Jul 18, 2024 | 7.49 | 7.51 | 7.30 | 7.31 | 7.31 | 437,900 |
| Jul 17, 2024 | 7.44 | 7.51 | 7.35 | 7.37 | 7.37 | 478,300 |
| Jul 16, 2024 | 7.33 | 7.51 | 7.31 | 7.48 | 7.48 | 460,800 |
| Jul 15, 2024 | 7.27 | 7.31 | 7.18 | 7.29 | 7.29 | 726,200 |
| Jul 12, 2024 | 7.69 | 7.72 | 7.57 | 7.63 | 7.63 | 327,800 |
| Jul 11, 2024 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | 456,700 |
| Jul 10, 2024 | 7.73 | 7.74 | 7.52 | 7.62 | 7.62 | 646,800 |
| Jul 9, 2024 | 7.90 | 7.96 | 7.84 | 7.84 | 7.84 | 530,000 |
| Jul 8, 2024 | 7.92 | 7.99 | 7.87 | 7.96 | 7.96 | 466,100 |
| Jul 5, 2024 | 8.04 | 8.06 | 7.78 | 7.87 | 7.87 | 809,300 |
| Jul 3, 2024 | 7.77 | 8.03 | 7.77 | 7.95 | 7.95 | 544,500 |
| Jul 2, 2024 | 7.58 | 7.63 | 7.39 | 7.46 | 7.46 | 397,400 |
| Jul 1, 2024 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | 480,400 |
| Jun 28, 2024 | 7.65 | 7.68 | 7.54 | 7.61 | 7.61 | 551,400 |
| Jun 27, 2024 | 7.37 | 7.43 | 7.30 | 7.37 | 7.37 | 581,600 |
| Jun 26, 2024 | 7.50 | 7.59 | 7.42 | 7.53 | 7.53 | 507,900 |
| Jun 25, 2024 | 7.69 | 7.69 | 7.53 | 7.61 | 7.61 | 430,000 |
| Jun 24, 2024 | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | 557,000 |
| Jun 21, 2024 | 7.69 | 7.72 | 7.52 | 7.64 | 7.64 | 739,300 |
| Jun 20, 2024 | 7.50 | 7.90 | 7.50 | 7.69 | 7.69 | 1,553,700 |
| Jun 18, 2024 | 6.98 | 7.28 | 6.98 | 7.25 | 7.25 | 1,026,000 |
| Jun 17, 2024 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 523,300 |
| Jun 14, 2024 | 6.32 | 6.59 | 6.29 | 6.58 | 6.58 | 703,400 |
| Jun 13, 2024 | 6.46 | 6.46 | 6.36 | 6.44 | 6.44 | 467,100 |
| Jun 12, 2024 | 6.64 | 6.65 | 6.48 | 6.51 | 6.51 | 419,400 |
| Jun 11, 2024 | 6.42 | 6.54 | 6.31 | 6.48 | 6.48 | 657,900 |
| Jun 10, 2024 | 6.41 | 6.45 | 6.38 | 6.40 | 6.40 | 257,500 |
| Jun 7, 2024 | 6.41 | 6.49 | 6.39 | 6.41 | 6.41 | 423,400 |
| Jun 6, 2024 | 6.38 | 6.46 | 6.38 | 6.42 | 6.42 | 460,100 |
| Jun 5, 2024 | 6.31 | 6.36 | 6.24 | 6.34 | 6.34 | 549,800 |
| Jun 4, 2024 | 6.24 | 6.36 | 6.22 | 6.27 | 6.27 | 963,500 |
| Jun 3, 2024 | 6.48 | 6.54 | 6.27 | 6.35 | 6.35 | 1,737,900 |
| May 31, 2024 | 6.71 | 6.85 | 6.65 | 6.82 | 6.82 | 1,125,500 |
| May 30, 2024 | 6.89 | 6.92 | 6.67 | 6.89 | 6.89 | 1,283,000 |
| May 29, 2024 | 7.01 | 7.06 | 6.92 | 6.95 | 6.95 | 510,200 |
| May 28, 2024 | 6.91 | 7.07 | 6.87 | 6.99 | 6.99 | 790,900 |
| May 24, 2024 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | 272,300 |
| May 23, 2024 | 7.29 | 7.29 | 7.05 | 7.14 | 7.14 | 641,000 |
| May 22, 2024 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 589,600 |
| May 21, 2024 | 7.38 | 7.61 | 7.35 | 7.58 | 7.58 | 740,400 |
| May 20, 2024 | 7.36 | 7.56 | 7.34 | 7.54 | 7.54 | 972,800 |
| May 17, 2024 | 7.32 | 7.51 | 7.30 | 7.51 | 7.51 | 491,500 |
| May 16, 2024 | 7.34 | 7.40 | 7.28 | 7.39 | 7.39 | 367,500 |
| May 15, 2024 | 7.33 | 7.36 | 7.20 | 7.34 | 7.34 | 310,300 |
| May 14, 2024 | 7.28 | 7.32 | 7.25 | 7.31 | 7.31 | 347,300 |
| May 13, 2024 | 7.43 | 7.55 | 7.43 | 7.47 | 7.47 | 460,300 |
| May 10, 2024 | 7.45 | 7.50 | 7.35 | 7.37 | 7.37 | 532,000 |
| May 9, 2024 | 7.17 | 7.23 | 7.12 | 7.17 | 7.17 | 386,500 |
| May 8, 2024 | 7.20 | 7.36 | 7.17 | 7.23 | 7.23 | 405,000 |
| May 7, 2024 | 7.26 | 7.31 | 7.18 | 7.22 | 7.22 | 392,700 |
| May 6, 2024 | 7.28 | 7.33 | 7.17 | 7.20 | 7.20 | 353,600 |
| May 3, 2024 | 7.00 | 7.15 | 6.99 | 7.05 | 7.05 | 590,400 |
| May 2, 2024 | 6.87 | 6.90 | 6.74 | 6.74 | 6.74 | 770,900 |
| May 1, 2024 | 7.09 | 7.16 | 6.89 | 6.94 | 6.94 | 427,700 |
| Apr 30, 2024 | 7.11 | 7.18 | 7.02 | 7.03 | 7.03 | 514,500 |
| Apr 29, 2024 | 7.10 | 7.18 | 7.10 | 7.14 | 7.14 | 492,200 |
| Apr 26, 2024 | 7.00 | 7.03 | 6.90 | 6.93 | 6.93 | 640,800 |
| Apr 25, 2024 | 6.88 | 6.90 | 6.78 | 6.86 | 6.86 | 1,481,500 |
| Apr 24, 2024 | 6.93 | 7.11 | 6.90 | 7.07 | 7.07 | 1,199,100 |
| Apr 23, 2024 | 7.19 | 7.27 | 7.09 | 7.17 | 7.17 | 1,748,100 |
| Apr 22, 2024 | 7.95 | 7.99 | 7.86 | 7.93 | 7.93 | 367,000 |
| Apr 19, 2024 | 8.20 | 8.31 | 8.14 | 8.20 | 8.20 | 442,800 |
| Apr 18, 2024 | 8.22 | 8.32 | 8.18 | 8.28 | 8.28 | 640,600 |
| Apr 17, 2024 | 8.26 | 8.34 | 8.13 | 8.16 | 8.16 | 396,800 |
| Apr 16, 2024 | 8.24 | 8.35 | 8.12 | 8.21 | 8.21 | 773,300 |
| Apr 15, 2024 | 8.87 | 8.88 | 8.56 | 8.61 | 8.61 | 918,500 |
| Apr 12, 2024 | 9.01 | 9.11 | 8.62 | 8.69 | 8.69 | 1,126,100 |
| Apr 11, 2024 | 8.90 | 8.94 | 8.62 | 8.83 | 8.83 | 1,231,500 |
| Apr 10, 2024 | 8.97 | 9.10 | 8.71 | 8.79 | 8.79 | 1,201,700 |
| Apr 9, 2024 | 9.24 | 9.33 | 9.08 | 9.13 | 9.13 | 1,260,700 |
| Apr 8, 2024 | 8.80 | 8.95 | 8.69 | 8.74 | 8.74 | 1,243,400 |
| Apr 5, 2024 | 8.23 | 8.27 | 8.10 | 8.16 | 8.16 | 620,700 |
| Apr 4, 2024 | 8.45 | 8.50 | 8.18 | 8.20 | 8.20 | 732,900 |
| Apr 3, 2024 | 8.03 | 8.15 | 8.03 | 8.13 | 8.13 | 495,300 |
| Apr 2, 2024 | 8.11 | 8.13 | 7.98 | 8.01 | 8.01 | 505,700 |
| Apr 1, 2024 | 7.85 | 7.86 | 7.72 | 7.75 | 7.75 | 226,000 |
| Mar 28, 2024 | 7.72 | 7.83 | 7.71 | 7.81 | 7.81 | 495,700 |
| Mar 27, 2024 | 7.51 | 7.65 | 7.45 | 7.65 | 7.65 | 471,100 |
| Mar 26, 2024 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 450,100 |
| Mar 25, 2024 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | 621,200 |
| Mar 22, 2024 | 7.65 | 7.81 | 7.60 | 7.66 | 7.66 | 560,600 |
| Mar 21, 2024 | 7.83 | 7.83 | 7.68 | 7.77 | 7.77 | 438,400 |
| Mar 20, 2024 | 7.40 | 7.83 | 7.39 | 7.79 | 7.79 | 771,700 |
| Mar 19, 2024 | 7.27 | 7.45 | 7.27 | 7.38 | 7.38 | 546,300 |
| Mar 18, 2024 | 7.20 | 7.21 | 7.10 | 7.15 | 7.15 | 594,700 |
| Mar 15, 2024 | 7.39 | 7.43 | 7.32 | 7.41 | 7.41 | 504,600 |
| Mar 14, 2024 | 0.10 Dividend | |||||
| Mar 14, 2024 | 7.67 | 7.67 | 7.34 | 7.35 | 7.35 | 634,800 |
| Mar 13, 2024 | 7.63 | 7.86 | 7.61 | 7.81 | 7.71 | 681,800 |
| Mar 12, 2024 | 7.58 | 7.60 | 7.51 | 7.52 | 7.42 | 464,600 |
| Mar 11, 2024 | 7.53 | 7.60 | 7.45 | 7.53 | 7.43 | 652,300 |
| Mar 8, 2024 | 7.92 | 7.94 | 7.80 | 7.84 | 7.74 | 560,800 |
| Mar 7, 2024 | 7.94 | 8.01 | 7.88 | 7.94 | 7.83 | 574,500 |
| Mar 6, 2024 | 7.80 | 7.93 | 7.78 | 7.89 | 7.78 | 700,800 |
| Mar 5, 2024 | 7.53 | 7.67 | 7.51 | 7.58 | 7.48 | 530,600 |
| Mar 4, 2024 | 7.73 | 7.75 | 7.60 | 7.60 | 7.50 | 509,000 |
| Mar 1, 2024 | 7.67 | 7.84 | 7.65 | 7.80 | 7.70 | 608,700 |
| Feb 29, 2024 | 7.52 | 7.65 | 7.51 | 7.58 | 7.48 | 623,200 |
| Feb 28, 2024 | 7.52 | 7.54 | 7.37 | 7.38 | 7.28 | 630,700 |
| Feb 27, 2024 | 7.83 | 7.85 | 7.58 | 7.67 | 7.57 | 1,150,700 |
| Feb 26, 2024 | 7.42 | 7.49 | 7.31 | 7.39 | 7.29 | 809,100 |
| Feb 23, 2024 | 7.60 | 7.73 | 7.57 | 7.70 | 7.60 | 585,700 |
| Feb 22, 2024 | 7.71 | 7.83 | 7.65 | 7.77 | 7.67 | 554,000 |
| Feb 21, 2024 | 7.50 | 7.72 | 7.47 | 7.64 | 7.54 | 775,000 |
| Feb 20, 2024 | 7.66 | 7.74 | 7.60 | 7.66 | 7.56 | 1,327,100 |
| Feb 16, 2024 | 8.10 | 8.32 | 8.07 | 8.26 | 8.15 | 456,500 |
| Feb 15, 2024 | 7.96 | 8.24 | 7.92 | 8.22 | 8.11 | 668,000 |
| Feb 14, 2024 | 7.94 | 8.00 | 7.88 | 7.96 | 7.85 | 473,400 |
| Feb 13, 2024 | 7.83 | 7.85 | 7.67 | 7.69 | 7.59 | 652,500 |
| Feb 12, 2024 | 7.64 | 8.08 | 7.64 | 8.02 | 7.91 | 1,076,500 |
| Feb 9, 2024 | 7.73 | 7.82 | 7.58 | 7.69 | 7.59 | 1,635,800 |
| Feb 8, 2024 | 8.10 | 8.16 | 8.04 | 8.13 | 8.02 | 499,800 |
| Feb 7, 2024 | 8.23 | 8.25 | 8.11 | 8.23 | 8.12 | 416,700 |
| Feb 6, 2024 | 8.27 | 8.54 | 8.26 | 8.41 | 8.30 | 589,800 |
| Feb 5, 2024 | 8.26 | 8.26 | 8.06 | 8.18 | 8.07 | 478,000 |
| Feb 2, 2024 | 8.54 | 8.54 | 8.34 | 8.36 | 8.25 | 480,700 |
| Feb 1, 2024 | 8.67 | 8.75 | 8.61 | 8.68 | 8.56 | 378,000 |
| Jan 31, 2024 | 8.84 | 8.86 | 8.55 | 8.55 | 8.44 | 620,000 |
| Jan 30, 2024 | 8.74 | 8.79 | 8.65 | 8.79 | 8.67 | 390,100 |
| Jan 29, 2024 | 8.82 | 8.82 | 8.66 | 8.75 | 8.63 | 492,700 |
| Jan 26, 2024 | 8.70 | 8.74 | 8.63 | 8.69 | 8.57 | 269,600 |
| Jan 25, 2024 | 8.78 | 8.78 | 8.55 | 8.63 | 8.52 | 432,700 |
| Jan 24, 2024 | 8.64 | 8.74 | 8.59 | 8.62 | 8.51 | 657,000 |
| Jan 23, 2024 | 8.39 | 8.66 | 8.39 | 8.65 | 8.53 | 1,022,000 |
| Jan 22, 2024 | 8.18 | 8.37 | 8.18 | 8.33 | 8.22 | 936,400 |
| Jan 19, 2024 | 8.57 | 8.57 | 8.41 | 8.54 | 8.43 | 579,400 |
| Jan 18, 2024 | 8.37 | 8.55 | 8.34 | 8.54 | 8.43 | 1,241,300 |
| Jan 17, 2024 | 8.59 | 8.64 | 8.51 | 8.62 | 8.51 | 871,700 |
| Jan 16, 2024 | 9.04 | 9.10 | 8.91 | 8.93 | 8.81 | 999,200 |
| Jan 12, 2024 | 9.52 | 9.58 | 9.41 | 9.43 | 9.30 | 355,300 |
| Jan 11, 2024 | 9.28 | 9.32 | 9.15 | 9.27 | 9.15 | 414,500 |
| Jan 10, 2024 | 9.03 | 9.22 | 9.00 | 9.16 | 9.04 | 1,072,700 |
| Jan 9, 2024 | 9.87 | 9.87 | 9.67 | 9.74 | 9.61 | 467,300 |
| Jan 8, 2024 | 9.63 | 9.79 | 9.59 | 9.77 | 9.64 | 441,000 |
| Jan 5, 2024 | 9.83 | 10.15 | 9.81 | 9.86 | 9.73 | 525,300 |
| Jan 4, 2024 | 9.86 | 9.88 | 9.63 | 9.66 | 9.53 | 486,700 |
| Jan 3, 2024 | 9.80 | 9.91 | 9.73 | 9.86 | 9.73 | 441,800 |
| Jan 2, 2024 | 9.93 | 10.10 | 9.91 | 9.98 | 9.85 | 348,200 |
| Dec 29, 2023 | 9.98 | 9.98 | 9.87 | 9.94 | 9.81 | 386,700 |
| Dec 28, 2023 | 10.03 | 10.06 | 9.90 | 9.90 | 9.77 | 323,000 |
| Dec 27, 2023 | 10.21 | 10.28 | 10.17 | 10.21 | 10.07 | 279,200 |
| Dec 26, 2023 | 10.16 | 10.16 | 10.00 | 10.02 | 9.89 | 235,100 |
| Dec 22, 2023 | 10.17 | 10.21 | 10.03 | 10.07 | 9.94 | 239,600 |
| Dec 21, 2023 | 9.98 | 10.02 | 9.93 | 10.01 | 9.88 | 389,100 |
| Dec 20, 2023 | 9.94 | 10.06 | 9.89 | 9.90 | 9.77 | 665,800 |
| Dec 19, 2023 | 9.72 | 9.89 | 9.72 | 9.83 | 9.70 | 714,500 |
| Dec 18, 2023 | 9.59 | 9.61 | 9.43 | 9.46 | 9.33 | 455,300 |
| Dec 15, 2023 | 9.46 | 9.52 | 9.26 | 9.31 | 9.19 | 499,200 |
| Dec 14, 2023 | 9.34 | 9.54 | 9.30 | 9.44 | 9.31 | 1,014,900 |
| Dec 13, 2023 | 8.91 | 9.37 | 8.85 | 9.36 | 9.24 | 940,300 |
| Dec 12, 2023 | 9.05 | 9.15 | 8.88 | 9.00 | 8.88 | 1,403,500 |
| Dec 11, 2023 | 9.15 | 9.54 | 9.08 | 9.47 | 9.34 | 1,226,400 |
| Dec 8, 2023 | 9.45 | 9.67 | 9.43 | 9.55 | 9.42 | 1,681,200 |
| Dec 7, 2023 | 9.83 | 9.93 | 9.80 | 9.87 | 9.74 | 736,700 |
| Dec 6, 2023 | 9.97 | 10.12 | 9.87 | 9.90 | 9.77 | 1,180,000 |
| Dec 5, 2023 | 10.34 | 10.41 | 10.22 | 10.22 | 10.08 | 744,000 |
| Dec 4, 2023 | 10.79 | 10.83 | 10.71 | 10.74 | 10.60 | 810,000 |
| Dec 1, 2023 | 11.03 | 11.33 | 10.99 | 11.21 | 11.06 | 664,000 |
| Nov 30, 2023 | 11.08 | 11.19 | 11.01 | 11.03 | 10.88 | 680,000 |
| Nov 29, 2023 | 11.49 | 11.63 | 11.47 | 11.49 | 11.34 | 351,500 |
| Nov 28, 2023 | 11.44 | 11.65 | 11.41 | 11.55 | 11.40 | 455,300 |
| Nov 27, 2023 | 11.59 | 11.63 | 11.39 | 11.45 | 11.30 | 543,300 |
| Nov 24, 2023 | 11.36 | 11.47 | 11.27 | 11.28 | 11.13 | 260,500 |
| Nov 22, 2023 | 11.47 | 11.47 | 11.19 | 11.27 | 11.12 | 1,069,500 |
| Nov 21, 2023 | 12.07 | 12.08 | 11.85 | 11.86 | 11.70 | 295,400 |
Related Tickers
ALTM Arcadium Lithium plc
5.26
+0.96%
SQM Sociedad Química y Minera de Chile S.A.
39.30
+1.45%
FF FutureFuel Corp.
5.14
-0.10%
KRO Kronos Worldwide, Inc.
11.63
+2.47%
LYB LyondellBasell Industries N.V.
82.97
+0.59%
CC The Chemours Company
20.83
+8.18%
MATV Mativ Holdings, Inc.
12.80
+2.20%
ASH Ashland Inc.
77.73
+1.99%
AXTA Axalta Coating Systems Ltd.
39.66
+1.98%
PPG PPG Industries, Inc.
122.56
+1.05%