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

South32 Ltd (OP: SOUHY )

12.60 UNCHANGED
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 29, 2020 6.390 6.390 6.260 6.290 49,400 -0.15(-2.37%)
May 28, 2020 6.465 6.530 6.410 6.442 27,876 -0.11(-1.64%)
May 27, 2020 6.610 6.610 6.460 6.550 73,498 +0.15(+2.34%)
May 26, 2020 6.100 6.410 6.100 6.400 25,873 +0.14(+2.24%)
May 22, 2020 6.245 6.380 6.210 6.260 33,000 -0.23(-3.54%)
May 21, 2020 6.500 6.600 6.410 6.490 88,557 -0.12(-1.82%)
May 20, 2020 6.600 6.610 6.500 6.610 47,656 +0.23(+3.61%)
May 19, 2020 6.470 6.510 6.380 6.380 222,001 +0.09(+1.36%)
May 18, 2020 6.220 6.350 6.180 6.295 47,840 +0.29(+4.91%)
May 15, 2020 5.865 6.010 5.750 6.000 75,400 +0.09(+1.52%)
May 14, 2020 5.680 5.910 5.680 5.910 189,449 +0.08(+1.37%)
May 13, 2020 5.975 6.000 5.830 5.830 67,107 -0.09(-1.52%)
May 12, 2020 6.060 6.095 5.920 5.920 152,977 -0.26(-4.21%)
May 11, 2020 5.910 6.200 5.900 6.180 96,832 +0.13(+2.15%)
May 08, 2020 5.970 6.050 5.884 6.050 150,500 -0.03(-0.49%)
May 07, 2020 6.250 6.250 6.000 6.080 139,749 +0.20(+3.40%)
May 06, 2020 6.060 6.060 5.880 5.880 49,828 -0.18(-2.97%)
May 05, 2020 5.960 6.140 5.960 6.060 81,346 +0.15(+2.54%)
May 04, 2020 5.870 5.950 5.850 5.910 49,868 -0.16(-2.64%)
May 01, 2020 5.870 6.210 5.870 6.070 53,900 -0.29(-4.56%)
Apr 30, 2020 6.390 6.450 6.280 6.360 98,709 +0.10(+1.52%)
Apr 29, 2020 6.046 6.290 6.046 6.265 55,023 +0.21(+3.55%)
Apr 28, 2020 6.080 6.120 6.010 6.050 146,740 -0.15(-2.42%)
Apr 27, 2020 5.920 6.200 5.900 6.200 156,307 +0.26(+4.33%)
Apr 24, 2020 5.800 5.980 5.800 5.942 56,900 +0.01(+0.21%)
Apr 23, 2020 5.886 6.060 5.860 5.930 70,840 +0.07(+1.19%)
Apr 22, 2020 5.835 5.860 5.810 5.860 75,025 +0.04(+0.69%)
Apr 21, 2020 6.150 6.150 5.800 5.820 208,070 -0.47(-7.47%)
Apr 20, 2020 6.130 6.350 6.130 6.290 100,500 -0.25(-3.90%)
Apr 17, 2020 6.320 6.550 6.320 6.545 81,200 +0.33(+5.23%)
Apr 16, 2020 6.310 6.310 6.170 6.220 454,862 -0.24(-3.72%)
Apr 15, 2020 6.290 6.460 6.290 6.460 62,670 -0.14(-2.12%)
Apr 14, 2020 6.420 6.800 6.420 6.600 424,751 +0.06(+0.92%)
Apr 13, 2020 6.425 6.550 6.425 6.540 46,544 +0.05(+0.85%)
Apr 09, 2020 6.160 6.548 6.160 6.485 89,700 +0.43(+7.01%)
Apr 08, 2020 6.000 6.170 5.970 6.060 184,397 +0.35(+6.13%)
Apr 07, 2020 6.000 6.000 5.710 5.710 424,645 -0.29(-4.83%)
Apr 06, 2020 5.772 6.020 5.710 6.000 337,147 +0.48(+8.70%)
Apr 03, 2020 5.640 5.640 5.400 5.520 111,400 -0.20(-3.50%)
Apr 02, 2020 5.600 5.850 5.600 5.720 223,965 +0.11(+1.96%)
Apr 01, 2020 5.600 5.790 5.600 5.610 130,512 -0.02(-0.36%)
Mar 31, 2020 5.620 5.750 5.540 5.630 452,769 -0.30(-5.06%)
Mar 30, 2020 5.610 5.930 5.610 5.930 464,366 +0.40(+7.23%)
Mar 27, 2020 5.110 5.640 5.100 5.530 147,800 -0.36(-6.11%)
Mar 26, 2020 5.550 5.970 5.400 5.890 92,513 +0.12(+2.04%)
Mar 25, 2020 5.570 5.900 5.490 5.772 110,416 +0.29(+5.24%)
Mar 24, 2020 5.350 5.560 5.270 5.485 325,893 +0.68(+14.03%)
Mar 23, 2020 4.910 5.040 4.790 4.810 179,468 -0.31(-5.96%)
Mar 20, 2020 5.420 5.520 5.070 5.115 242,500 -0.22(-4.21%)
Mar 19, 2020 5.155 5.550 5.090 5.340 244,915 +0.53(+11.02%)
Mar 18, 2020 4.840 5.170 4.800 4.810 140,284 -1.15(-19.30%)
Mar 17, 2020 5.650 5.980 5.558 5.960 270,409 +0.80(+15.50%)
Mar 16, 2020 5.120 5.410 5.090 5.160 165,082 -1.02(-16.50%)
Mar 13, 2020 6.080 6.180 5.700 6.180 116,700 +1.08(+21.18%)
Mar 12, 2020 5.210 5.290 5.040 5.100 414,109 -0.95(-15.70%)
Mar 11, 2020 6.050 6.230 5.948 6.050 121,480 -0.69(-10.24%)
Mar 10, 2020 6.450 6.740 6.230 6.740 426,196 +1.14(+20.36%)
Mar 09, 2020 5.800 5.850 5.470 5.600 175,721 -1.40(-20.00%)
Mar 06, 2020 6.990 7.060 6.930 7.000 117,600 -0.42(-5.66%)
Mar 05, 2020 7.360 7.500 7.360 7.420 163,494 -0.30(-3.89%)
Mar 04, 2020 7.650 7.740 7.620 7.720 145,141 +0.34(+4.61%)
Mar 03, 2020 7.540 7.690 7.330 7.380 485,628 -0.11(-1.47%)
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.