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

South32 Ltd (OP: SOUHY )

12.60 -0.53 (-4.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2016 5.530 5.600 5.510 5.520 157,379 -0.17(-2.99%)
May 27, 2016 5.690 5.690 5.690 0 -0.10(-1.73%)
May 26, 2016 5.880 5.886 5.770 5.790 77,127 +0.02(+0.35%)
May 25, 2016 5.750 5.800 5.730 5.770 193,435 +0.05(+0.84%)
May 24, 2016 5.630 5.740 5.600 5.722 104,817 +0.01(+0.21%)
May 23, 2016 5.680 5.750 5.680 5.710 106,715 +0.08(+1.42%)
May 20, 2016 5.715 5.750 5.630 5.630 41,452 +0.00(+0.00%)
May 19, 2016 5.590 5.650 5.530 5.630 147,222 -0.16(-2.68%)
May 18, 2016 5.880 5.950 5.770 5.785 136,428 -0.25(-4.06%)
May 17, 2016 6.030 6.085 5.970 6.030 20,948 -0.08(-1.23%)
May 16, 2016 6.040 6.120 6.020 6.105 48,259 +0.15(+2.43%)
May 13, 2016 6.030 6.045 5.960 5.960 100,279 -0.07(-1.16%)
May 12, 2016 5.920 6.030 6.030 87,097 +0.11(+1.86%)
May 11, 2016 5.950 6.020 5.900 5.920 61,160 +0.08(+1.37%)
May 10, 2016 5.700 5.840 5.690 5.840 65,988 +0.11(+1.96%)
May 09, 2016 5.910 5.920 5.720 5.728 44,603 -0.12(-2.09%)
May 06, 2016 5.770 5.900 5.770 5.850 80,568 +0.12(+2.09%)
May 05, 2016 5.840 5.904 5.730 5.730 28,088 +0.06(+1.06%)
May 04, 2016 5.680 5.710 5.650 5.670 38,089 -0.43(-7.05%)
May 03, 2016 6.080 6.100 6.050 6.100 56,522 -0.10(-1.61%)
May 02, 2016 6.100 6.210 6.080 6.200 113,940 -0.01(-0.16%)
Apr 29, 2016 6.280 6.320 6.180 6.210 111,030 -0.04(-0.64%)
Apr 28, 2016 6.230 6.325 6.170 6.250 77,206 +0.09(+1.46%)
Apr 27, 2016 6.135 6.171 6.050 6.160 40,691 -0.06(-0.96%)
Apr 26, 2016 6.230 6.250 6.140 6.220 36,389 -0.03(-0.48%)
Apr 25, 2016 6.275 6.340 6.170 6.250 36,460 -0.10(-1.57%)
Apr 22, 2016 6.390 6.390 6.300 6.350 51,135 -0.19(-2.91%)
Apr 21, 2016 6.700 6.730 6.500 6.540 130,774 +0.12(+1.87%)
Apr 20, 2016 6.310 6.425 6.310 6.420 220,529 +0.30(+4.90%)
Apr 19, 2016 6.030 6.140 6.010 6.120 83,072 +0.30(+5.15%)
Apr 18, 2016 5.750 5.860 5.750 5.820 69,979 -0.05(-0.94%)
Apr 15, 2016 5.830 5.900 5.830 5.875 20,286 -0.00(-0.02%)
Apr 14, 2016 5.880 5.962 5.870 5.876 44,308 -0.13(-2.23%)
Apr 13, 2016 5.960 6.050 5.890 6.010 96,649 +0.26(+4.52%)
Apr 12, 2016 5.600 5.750 5.600 5.750 54,946 +0.21(+3.79%)
Apr 11, 2016 5.490 5.570 5.490 5.540 64,623 +0.00(+0.00%)
Apr 08, 2016 5.530 5.580 5.520 5.540 151,429 +0.30(+5.73%)
Apr 07, 2016 5.220 5.290 5.220 5.240 29,211 -0.22(-4.03%)
Apr 06, 2016 5.350 5.480 5.350 5.460 59,912 +0.29(+5.61%)
Apr 05, 2016 5.080 5.180 5.050 5.170 870,390 -0.20(-3.76%)
Apr 04, 2016 5.330 5.400 5.330 5.372 124,954 -0.11(-1.97%)
Apr 01, 2016 5.230 5.480 5.220 5.480 105,291 +0.00(+0.00%)
Mar 31, 2016 5.530 5.580 5.480 5.480 151,832 -0.07(-1.26%)
Mar 30, 2016 5.580 5.655 5.550 5.550 79,586 -0.01(-0.18%)
Mar 29, 2016 5.420 5.580 5.400 5.560 88,983 -0.13(-2.28%)
Mar 28, 2016 5.720 5.720 5.660 5.690 63,234 -0.02(-0.44%)
Mar 24, 2016 5.715 5.715 5.715 0 +0.13(+2.42%)
Mar 23, 2016 5.790 5.790 5.560 5.580 61,727 -0.23(-3.96%)
Mar 22, 2016 5.770 5.830 5.760 5.810 678,582 +0.07(+1.22%)
Mar 21, 2016 5.790 5.814 5.720 5.740 175,866 -0.18(-3.04%)
Mar 18, 2016 5.890 5.960 5.890 5.920 91,570 -0.11(-1.82%)
Mar 17, 2016 5.980 6.050 5.960 6.030 290,974 +0.06(+1.01%)
Mar 16, 2016 5.680 5.990 5.680 5.970 227,460 +0.29(+5.11%)
Mar 15, 2016 5.710 5.790 5.680 5.680 122,730 -0.51(-8.24%)
Mar 14, 2016 6.155 6.200 6.090 6.190 681,085 +0.04(+0.65%)
Mar 11, 2016 6.010 6.150 5.970 6.150 86,972 +0.40(+6.88%)
Mar 10, 2016 5.750 5.771 5.660 5.754 290,249 -0.12(-1.98%)
Mar 09, 2016 5.750 5.900 5.750 5.870 182,078 +0.46(+8.60%)
Mar 08, 2016 5.540 5.540 5.350 5.405 108,597 -0.09(-1.73%)
Mar 07, 2016 5.350 5.550 5.300 5.500 146,371 +0.39(+7.63%)
Mar 04, 2016 4.950 5.150 4.950 5.110 534,224 +0.27(+5.58%)
Mar 03, 2016 4.810 4.850 4.780 4.840 1,256,125 +0.02(+0.41%)
Mar 02, 2016 4.650 4.830 4.650 4.820 319,748 +0.17(+3.54%)
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.