Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South32 Ltd (OP: SOUHY )

12.87 +0.23 (+1.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.710 9.740 9.650 9.710 224,276 +0.09(+0.94%)
Mar 27, 2024 9.360 9.620 9.280 9.620 163,984 +0.26(+2.78%)
Mar 26, 2024 9.380 9.385 9.330 9.360 315,753 -0.21(-2.19%)
Mar 25, 2024 9.560 9.610 9.560 9.570 195,619 +0.16(+1.65%)
Mar 22, 2024 9.230 9.500 9.230 9.415 151,583 -0.22(-2.23%)
Mar 21, 2024 9.630 9.707 9.630 9.630 97,784 -0.21(-2.18%)
Mar 20, 2024 9.620 9.870 9.600 9.845 146,307 -0.21(-2.04%)
Mar 19, 2024 9.931 10.07 9.931 10.05 264,301 -0.13(-1.28%)
Mar 18, 2024 10.19 10.20 10.12 10.18 149,924 +0.48(+4.95%)
Mar 15, 2024 9.840 9.840 9.670 9.700 196,820 -0.09(-0.92%)
Mar 14, 2024 9.890 9.890 9.720 9.790 147,363 +0.20(+2.09%)
Mar 13, 2024 9.500 9.590 9.280 9.590 165,077 +0.11(+1.16%)
Mar 12, 2024 9.420 9.595 9.410 9.480 224,288 -0.11(-1.15%)
Mar 11, 2024 9.500 9.630 9.500 9.590 369,035 -0.11(-1.13%)
Mar 08, 2024 9.820 9.880 9.500 9.700 146,653 +0.00(+0.00%)
Mar 07, 2024 9.520 10.07 9.520 9.700 218,722 +0.09(+0.94%)
Mar 06, 2024 9.546 9.783 9.460 9.610 256,075 +0.22(+2.34%)
Mar 05, 2024 9.770 9.770 9.350 9.390 192,019 -0.12(-1.26%)
Mar 04, 2024 9.250 9.805 9.250 9.510 185,138 -0.30(-3.06%)
Mar 01, 2024 9.470 9.810 9.470 9.810 340,697 +0.25(+2.62%)
Feb 29, 2024 9.500 9.600 9.490 9.560 415,853 +0.52(+5.75%)
Feb 28, 2024 9.080 9.120 9.010 9.040 193,091 -0.26(-2.80%)
Feb 27, 2024 9.315 9.315 9.210 9.300 258,542 -0.07(-0.75%)
Feb 26, 2024 9.270 9.432 9.270 9.370 249,536 -0.04(-0.43%)
Feb 23, 2024 9.320 9.460 9.260 9.410 238,406 +0.09(+0.97%)
Feb 22, 2024 9.320 9.370 9.110 9.320 280,950 +0.13(+1.41%)
Feb 21, 2024 9.100 9.350 9.100 9.190 496,456 +0.07(+0.77%)
Feb 20, 2024 9.390 9.390 9.080 9.120 385,077 -0.24(-2.56%)
Feb 16, 2024 9.510 9.510 9.338 9.360 149,807 -0.33(-3.41%)
Feb 15, 2024 9.560 9.690 9.520 9.690 182,221 -0.31(-3.10%)
Feb 14, 2024 9.610 10.26 9.610 10.00 251,279 +0.27(+2.77%)
Feb 13, 2024 10.13 10.13 9.680 9.730 187,880 -0.48(-4.70%)
Feb 12, 2024 9.790 10.22 9.790 10.21 158,249 +0.03(+0.29%)
Feb 09, 2024 10.08 10.26 10.05 10.18 124,781 -0.11(-1.07%)
Feb 08, 2024 10.30 10.30 10.21 10.29 167,506 -0.11(-1.06%)
Feb 07, 2024 10.44 10.50 10.37 10.40 356,468 +0.11(+1.07%)
Feb 06, 2024 10.22 10.35 10.20 10.29 298,136 -0.15(-1.44%)
Feb 05, 2024 10.42 10.45 10.31 10.44 141,372 -0.25(-2.34%)
Feb 02, 2024 10.81 10.81 10.67 10.69 76,333 -0.12(-1.11%)
Feb 01, 2024 10.70 10.89 10.70 10.81 373,590 -0.03(-0.28%)
Jan 31, 2024 11.15 11.15 10.84 10.84 81,550 -0.17(-1.54%)
Jan 30, 2024 10.99 11.01 10.88 11.01 84,263 -0.15(-1.34%)
Jan 29, 2024 11.03 11.17 10.98 11.16 83,257 +0.10(+0.90%)
Jan 26, 2024 11.04 11.13 10.95 11.06 101,312 +0.03(+0.27%)
Jan 25, 2024 10.98 11.03 10.91 11.03 151,382 -0.04(-0.36%)
Jan 24, 2024 11.15 11.23 11.07 11.07 129,729 +0.25(+2.31%)
Jan 23, 2024 10.74 10.83 10.69 10.82 219,030 +0.56(+5.46%)
Jan 22, 2024 10.29 10.41 10.24 10.26 162,909 -0.49(-4.56%)
Jan 19, 2024 10.62 10.80 10.60 10.75 201,932 -0.07(-0.65%)
Jan 18, 2024 10.70 10.82 10.65 10.82 299,094 +0.09(+0.84%)
Jan 17, 2024 10.77 10.77 10.61 10.73 177,941 -0.41(-3.71%)
Jan 16, 2024 11.23 11.26 11.08 11.14 65,561 -0.68(-5.73%)
Jan 12, 2024 11.98 11.99 11.82 11.82 69,377 +0.02(+0.17%)
Jan 11, 2024 11.80 11.82 11.61 11.80 89,350 +0.44(+3.87%)
Jan 10, 2024 11.09 11.45 11.09 11.36 115,072 +0.14(+1.25%)
Jan 09, 2024 11.45 11.45 11.14 11.22 93,915 +0.08(+0.72%)
Jan 08, 2024 10.94 11.14 10.90 11.14 59,759 +0.19(+1.69%)
Jan 05, 2024 11.11 11.11 10.84 10.96 58,647 -0.08(-0.77%)
Jan 04, 2024 10.91 11.04 10.64 11.04 124,213 -0.08(-0.72%)
Jan 03, 2024 11.19 11.21 11.04 11.12 109,887 -0.08(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.