SANTOS Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $4.78 | $4.82 | $4.57 | $4.61 | $2.99M |
| 2022-12-20 | $4.50 | $4.83 | $4.49 | $4.78 | $5.16M |
| 2022-12-19 | $4.94 | $4.99 | $4.49 | $4.49 | $5.38M |
| 2022-12-18 | $5.11 | $5.36 | $4.93 | $4.96 | $11.36M |
| 2022-12-17 | $5.22 | $5.22 | $4.87 | $5.11 | $7.00M |
| 2022-12-16 | $5.91 | $6.04 | $5.22 | $5.22 | $10.74M |
| 2022-12-15 | $5.87 | $6.46 | $5.75 | $5.91 | $31.88M |
| 2022-12-14 | $5.66 | $5.92 | $5.52 | $5.87 | $8.76M |
| 2022-12-13 | $5.90 | $5.90 | $5.40 | $5.66 | $9.31M |
| 2022-12-12 | $6.11 | $6.12 | $5.79 | $5.90 | $6.19M |
| 2022-12-11 | $6.45 | $6.46 | $6.11 | $6.11 | $4.10M |
| 2022-12-10 | $6.50 | $6.68 | $6.41 | $6.45 | $7.83M |
| 2022-12-09 | $6.53 | $6.66 | $6.39 | $6.50 | $7.68M |
| 2022-12-08 | $6.54 | $6.54 | $6.42 | $6.53 | $4.76M |
| 2022-12-07 | $6.73 | $6.73 | $6.48 | $6.54 | $5.42M |
| 2022-12-06 | $6.82 | $6.82 | $6.68 | $6.73 | $5.20M |
| 2022-12-05 | $6.81 | $6.93 | $6.69 | $6.81 | $6.35M |
| 2022-12-04 | $6.67 | $7.10 | $6.66 | $6.82 | $13.62M |
| 2022-12-03 | $6.97 | $7.28 | $6.65 | $6.68 | $12.11M |
| 2022-12-02 | $6.63 | $7.50 | $6.48 | $6.98 | $20.57M |
| 2022-12-01 | $6.76 | $6.79 | $6.59 | $6.63 | $4.88M |
| 2022-11-30 | $6.70 | $6.84 | $6.67 | $6.78 | $6.55M |
| 2022-11-29 | $6.68 | $6.90 | $6.62 | $6.70 | $9.57M |
| 2022-11-28 | $6.94 | $6.94 | $6.47 | $6.68 | $9.52M |
| 2022-11-27 | $7.00 | $7.10 | $6.94 | $6.94 | $6.19M |
| 2022-11-26 | $7.42 | $7.62 | $6.95 | $7.00 | $14.20M |
| 2022-11-25 | $7.23 | $7.62 | $6.90 | $7.42 | $14.94M |
| 2022-11-24 | $7.47 | $7.49 | $7.20 | $7.22 | $8.59M |
| 2022-11-23 | $7.33 | $7.48 | $7.20 | $7.44 | $10.78M |
| 2022-11-22 | $7.27 | $7.48 | $6.97 | $7.34 | $16.10M |