Sasol Ltd (SSL) stock
SSLNYSECrude Petroleum & Natural GasFiscal year ends June 30Also trades as SASOF
$17.22+0.21 (+1.23%)
Close on Oct 30, 2026Market cap $11.26BP/E 15.2Yield –
Price history
Sasol share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.22
+1.23% on the day
52-week range
$5.97 – $18.19
-5.3% from the high
Change over 52 weeks
+180.9%
From $6.13 on Oct 30, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $13.69 | $18.19 | $13.68 | $17.22 | +24.60% | 38,272,737 |
| Sep 2026 | $11.89 | $15.18 | $11.85 | $13.82 | +14.98% | 44,240,162 |
| Aug 2026 | $11.29 | $12.55 | $10.91 | $12.02 | +2.74% | 22,654,978 |
| Jul 2026 | $9.47 | $12.38 | $9.41 | $11.70 | +19.14% | 27,412,540 |
| Jun 2026 | $12.78 | $13.82 | $9.58 | $9.82 | -20.61% | 37,987,582 |
| May 2026 | $13.79 | $14.37 | $12.22 | $12.37 | -10.49% | 28,928,111 |
| Apr 2026 | $12.13 | $13.90 | $11.76 | $13.82 | +6.64% | 52,507,093 |
| Mar 2026 | $9.34 | $13.39 | $8.30 | $12.96 | +45.29% | 71,230,181 |
| Feb 2026 | $6.87 | $9.17 | $6.72 | $8.92 | +25.28% | 50,331,994 |
| Jan 2026 | $6.50 | $7.66 | $6.09 | $7.12 | +9.37% | 31,826,770 |
| Dec 2025 | $6.48 | $6.60 | $5.97 | $6.51 | +0.15% | 16,734,521 |
| Nov 2025 | $6.38 | $7.39 | $6.13 | $6.50 | +2.69% | 20,691,975 |
| Oct 2025 | $6.19 | $6.65 | $5.24 | $6.33 | +1.77% | 26,970,757 |
| Sep 2025 | $6.89 | $7.25 | $6.11 | $6.22 | -7.72% | 26,632,376 |
| Aug 2025 | $4.98 | $7.05 | $4.77 | $6.74 | +31.64% | 28,435,540 |
| Jul 2025 | $4.44 | $5.50 | $4.41 | $5.12 | +15.84% | 26,302,715 |
| Jun 2025 | $4.58 | $5.52 | $4.30 | $4.42 | -0.45% | 27,370,912 |
| May 2025 | $3.46 | $4.77 | $3.41 | $4.44 | +27.59% | 23,179,735 |
| Apr 2025 | $4.34 | $4.38 | $2.78 | $3.48 | -17.73% | 32,598,758 |
| Mar 2025 | $4.51 | $4.52 | $4.04 | $4.23 | -3.20% | 17,048,602 |
| Feb 2025 | $4.71 | $4.89 | $4.20 | $4.37 | -7.02% | 19,383,648 |
| Jan 2025 | $4.68 | $5.55 | $4.29 | $4.70 | +3.07% | 27,707,786 |
| Dec 2024 | $5.01 | $5.54 | $4.38 | $4.56 | -8.98% | 21,649,164 |
| Nov 2024 | $5.91 | $6.22 | $4.90 | $5.01 | -12.26% | 20,210,610 |
| Oct 2024 | $6.71 | $7.34 | $5.57 | $5.71 | -15.53% | 20,192,909 |
| Sep 2024 | $7.40 | $7.40 | $6.55 | $6.76 | -11.17% | 15,826,999 |
| Aug 2024 | $8.06 | $8.40 | $6.87 | $7.61 | -5.58% | 12,558,495 |
| Jul 2024 | $7.76 | $8.15 | $7.18 | $8.06 | +5.91% | 12,076,641 |
| Jun 2024 | $6.48 | $7.90 | $6.22 | $7.61 | +11.58% | 13,110,441 |
| May 2024 | $7.09 | $7.61 | $6.65 | $6.82 | -2.99% | 12,762,442 |
| Apr 2024 | $7.85 | $9.33 | $6.78 | $7.03 | -9.99% | 18,263,760 |
| Mar 2024 | $7.67 | $8.01 | $7.10 | $7.81 | +3.03% | 11,372,693 |
| Feb 2024 | $8.67 | $8.75 | $7.31 | $7.58 | -11.35% | 14,262,076 |
| Jan 2024 | $9.93 | $10.15 | $8.18 | $8.55 | -13.98% | 13,065,387 |
| Dec 2023 | $11.03 | $11.33 | $8.85 | $9.94 | -9.88% | 14,589,510 |
| Nov 2023 | $12.47 | $12.99 | $11.01 | $11.03 | -11.83% | 7,572,704 |
| Oct 2023 | $13.49 | $14.13 | $12.08 | $12.51 | -8.49% | 6,531,550 |
| Sep 2023 | $13.26 | $13.91 | $12.56 | $13.67 | +6.05% | 6,600,150 |
| Aug 2023 | $13.76 | $14.26 | $12.41 | $12.89 | -8.39% | 8,494,340 |
| Jul 2023 | $12.49 | $14.14 | $11.97 | $14.07 | +13.65% | 7,084,541 |
| Jun 2023 | $11.62 | $14.49 | $11.62 | $12.38 | +7.09% | 5,942,702 |
| May 2023 | $13.01 | $13.07 | $11.56 | $11.56 | -11.21% | 5,619,465 |
| Apr 2023 | $14.18 | $14.34 | $12.44 | $13.02 | -4.62% | 5,807,184 |
| Mar 2023 | $14.85 | $15.23 | $12.00 | $13.65 | -5.54% | 8,285,705 |
| Feb 2023 | $18.31 | $18.50 | $14.32 | $14.45 | -21.12% | 4,293,427 |
| Jan 2023 | $15.77 | $18.70 | $15.17 | $18.32 | +16.61% | 4,115,467 |
| Dec 2022 | $16.03 | $16.47 | $14.70 | $15.71 | -10.28% | 3,738,679 |
| Nov 2022 | $15.73 | $18.18 | $15.24 | $17.51 | +4.04% | 6,390,887 |
| Oct 2022 | $16.61 | $17.81 | $15.59 | $16.83 | +6.86% | 4,790,934 |
| Sep 2022 | $19.21 | $19.78 | $15.65 | $15.75 | -18.39% | 6,164,402 |
| Aug 2022 | $20.88 | $22.31 | $19.29 | $19.30 | -8.27% | 5,245,032 |
| Jul 2022 | $21.96 | $22.57 | $18.71 | $21.04 | -8.76% | 5,072,842 |
| Jun 2022 | $26.24 | $28.37 | $22.05 | $23.06 | -11.34% | 6,844,133 |
| May 2022 | $23.75 | $26.86 | $21.77 | $26.01 | +7.21% | 6,264,092 |
| Apr 2022 | $24.45 | $25.79 | $22.34 | $24.26 | +0.33% | 5,197,968 |
| Mar 2022 | $24.06 | $25.90 | $21.24 | $24.18 | +5.27% | 8,956,872 |
| Feb 2022 | $22.93 | $23.71 | $21.29 | $22.97 | +2.91% | 7,651,424 |
| Jan 2022 | $16.59 | $22.42 | $16.21 | $22.32 | +36.10% | 10,555,949 |
| Dec 2021 | $17.44 | $18.77 | $15.01 | $16.40 | +0.74% | 8,892,892 |
| Nov 2021 | $17.00 | $18.32 | $15.07 | $16.28 | -2.86% | 7,313,140 |
| Oct 2021 | $18.71 | $19.82 | $16.63 | $16.76 | -11.04% | 9,745,972 |
| Sep 2021 | $15.45 | $19.24 | $14.67 | $18.84 | +22.58% | 12,750,043 |
| Aug 2021 | $15.09 | $15.55 | $12.75 | $15.37 | +2.88% | 10,314,052 |
| Jul 2021 | $15.83 | $16.00 | $13.87 | $14.94 | -2.54% | 10,299,814 |
| Jun 2021 | $17.30 | $17.95 | $14.54 | $15.33 | -6.30% | 9,636,526 |
| May 2021 | $16.70 | $17.41 | $15.64 | $16.36 | -2.09% | 8,730,134 |
| Apr 2021 | $14.93 | $17.98 | $14.31 | $16.71 | +15.32% | 13,390,539 |
| Mar 2021 | $13.02 | $15.67 | $12.50 | $14.49 | +15.37% | 15,896,872 |
| Feb 2021 | $11.00 | $14.37 | $10.60 | $12.56 | +20.31% | 17,940,475 |
| Jan 2021 | $9.02 | $11.61 | $8.64 | $10.44 | +17.83% | 22,679,417 |
| Dec 2020 | $7.63 | $9.70 | $7.59 | $8.86 | +18.77% | 19,059,903 |
| Nov 2020 | $5.38 | $8.87 | $5.35 | $7.46 | +41.83% | 24,512,734 |
| Oct 2020 | $7.80 | $7.83 | $4.55 | $5.26 | -30.79% | 29,173,614 |
| Sep 2020 | $8.38 | $8.64 | $7.18 | $7.60 | -5.24% | 23,878,639 |
| Aug 2020 | $8.16 | $9.16 | $7.26 | $8.02 | -0.12% | 33,008,943 |
| Jul 2020 | $7.59 | $9.16 | $7.50 | $8.03 | +4.15% | 44,023,355 |
| Jun 2020 | $5.55 | $11.24 | $5.54 | $7.71 | +50.00% | 139,677,049 |
| May 2020 | $4.46 | $5.31 | $3.74 | $5.14 | +7.53% | 68,419,730 |
| Apr 2020 | $1.95 | $5.20 | $1.85 | $4.78 | +137.81% | 115,067,113 |
| Mar 2020 | $12.19 | $12.78 | $1.25 | $2.01 | -83.72% | 77,716,701 |
| Feb 2020 | $15.65 | $16.70 | $11.85 | $12.35 | -21.69% | 5,692,442 |
| Jan 2020 | $21.57 | $22.60 | $15.67 | $15.77 | -27.02% | 5,078,257 |
| Dec 2019 | $17.63 | $22.73 | $17.48 | $21.61 | +19.86% | 6,182,266 |
| Nov 2019 | $18.17 | $20.15 | $17.94 | $18.03 | -0.39% | 4,358,465 |
| Oct 2019 | $17.38 | $20.97 | $16.48 | $18.10 | +6.41% | 5,866,908 |
| Sep 2019 | $17.26 | $20.96 | $16.77 | $17.01 | -10.10% | 4,398,367 |
| Aug 2019 | $21.49 | $21.81 | $17.03 | $18.92 | -12.73% | 4,737,141 |
| Jul 2019 | $24.79 | $24.96 | $21.32 | $21.68 | -12.76% | 4,804,340 |
| Jun 2019 | $25.08 | $26.08 | $23.92 | $24.85 | -0.16% | 6,094,234 |
| May 2019 | $33.01 | $33.05 | $24.19 | $24.89 | -24.58% | 5,859,491 |
| Apr 2019 | $31.51 | $34.03 | $31.37 | $33.00 | +6.66% | 3,750,389 |
| Mar 2019 | $30.44 | $31.76 | $29.16 | $30.94 | +1.31% | 3,593,274 |
| Feb 2019 | $30.00 | $31.41 | $27.82 | $30.54 | +1.09% | 3,636,349 |
| Jan 2019 | $28.56 | $32.39 | $28.56 | $30.21 | +3.14% | 4,878,189 |
| Dec 2018 | $31.86 | $31.86 | $27.40 | $29.29 | -0.64% | 3,918,141 |
| Nov 2018 | $33.03 | $35.45 | $29.17 | $29.48 | -9.35% | 4,910,612 |
| Oct 2018 | $38.95 | $39.39 | $32.05 | $32.52 | -15.84% | 4,299,375 |
| Sep 2018 | $37.61 | $39.64 | $36.50 | $38.64 | -1.58% | 4,157,918 |
| Aug 2018 | $39.04 | $39.73 | $35.03 | $39.26 | -0.88% | 4,345,584 |
| Jul 2018 | $35.76 | $39.69 | $35.46 | $39.61 | +8.40% | 3,560,439 |
| Jun 2018 | $37.98 | $38.70 | $34.09 | $36.54 | +0.44% | 4,897,862 |
| May 2018 | $35.37 | $38.45 | $34.73 | $36.38 | +2.39% | 3,681,224 |
| Apr 2018 | $33.98 | $37.19 | $32.57 | $35.53 | +4.41% | 4,581,895 |
| Mar 2018 | $34.03 | $35.87 | $32.87 | $34.03 | -1.28% | 4,901,468 |
| Feb 2018 | $36.04 | $36.13 | $30.82 | $34.47 | -3.66% | 5,972,465 |
| Jan 2018 | $34.14 | $38.75 | $34.02 | $35.78 | +4.59% | 5,367,754 |
| Dec 2017 | $31.28 | $34.47 | $30.37 | $34.21 | +8.64% | 5,136,609 |
| Nov 2017 | $29.97 | $31.80 | $29.36 | $31.49 | +8.18% | 3,637,574 |
| Oct 2017 | $27.41 | $29.58 | $26.92 | $29.11 | +5.74% | 5,278,736 |
| Sep 2017 | $30.00 | $30.99 | $27.42 | $27.53 | -8.63% | 5,510,758 |
| Aug 2017 | $29.92 | $30.88 | $29.10 | $30.13 | -0.03% | 4,106,657 |
| Jul 2017 | $28.12 | $30.62 | $27.10 | $30.14 | +7.84% | 4,296,603 |
| Jun 2017 | $29.37 | $30.26 | $26.97 | $27.95 | -6.15% | 5,448,291 |
| May 2017 | $30.50 | $31.64 | $29.64 | $29.78 | -2.42% | 6,809,956 |
| Apr 2017 | $29.78 | $31.45 | $29.19 | $30.52 | +3.81% | 9,257,220 |
| Mar 2017 | $28.90 | $30.30 | $27.00 | $29.40 | +3.67% | 7,716,809 |
| Feb 2017 | $30.19 | $30.29 | $28.20 | $28.36 | -5.02% | 5,212,845 |
| Jan 2017 | $29.24 | $32.40 | $29.00 | $29.86 | +4.44% | 6,904,855 |
| Dec 2016 | $26.88 | $29.91 | $25.50 | $28.59 | +7.24% | 11,220,255 |
| Nov 2016 | $28.11 | $28.19 | $24.91 | $26.66 | -3.09% | 8,395,535 |
| Oct 2016 | $27.45 | $29.10 | $26.87 | $27.51 | +0.70% | 6,804,857 |
| Sep 2016 | $24.99 | $27.63 | $24.85 | $27.32 | +8.16% | 8,108,700 |
| Aug 2016 | $26.29 | $28.90 | $25.12 | $25.26 | -5.36% | 6,780,500 |
| Jul 2016 | $27.26 | $28.25 | $25.74 | $26.69 | -1.59% | 4,911,300 |
| Jun 2016 | $30.13 | $32.16 | $25.11 | $27.12 | -10.23% | 9,362,200 |
| May 2016 | $32.66 | $32.66 | $28.52 | $30.21 | -7.87% | 6,173,900 |
| Apr 2016 | $29.14 | $33.31 | $26.84 | $32.79 | +11.00% | 8,282,900 |
| Mar 2016 | $27.62 | $31.95 | $27.43 | $29.54 | +8.96% | 9,556,300 |
| Feb 2016 | $25.38 | $28.97 | $24.10 | $27.11 | +4.27% | 7,372,100 |
| Jan 2016 | $26.41 | $27.05 | $21.07 | $26.00 | -3.06% | 8,488,800 |
| Dec 2015 | $27.83 | $28.18 | $24.24 | $26.82 | -3.53% | 8,741,900 |
| Nov 2015 | $32.08 | $34.44 | $27.05 | $27.80 | -13.56% | 7,828,100 |
| Oct 2015 | $29.14 | $34.73 | $28.15 | $32.16 | +15.60% | 10,055,700 |
| Sep 2015 | $31.85 | $32.91 | $26.81 | $27.82 | -15.08% | 8,933,800 |
| Aug 2015 | $33.74 | $34.23 | $27.32 | $32.76 | -4.99% | 8,817,800 |
| Jul 2015 | $36.19 | $36.85 | $32.28 | $34.48 | -6.96% | 10,771,600 |
| Jun 2015 | $35.60 | $37.19 | $33.53 | $37.06 | +4.48% | 8,832,900 |
| May 2015 | $40.45 | $40.92 | $35.23 | $35.47 | -11.88% | 7,999,800 |
| Apr 2015 | $33.60 | $41.87 | $33.55 | $40.25 | +18.24% | 9,045,000 |
| Mar 2015 | $35.56 | $35.79 | $30.99 | $34.04 | -6.56% | 14,261,600 |
| Feb 2015 | $38.45 | $42.35 | $36.31 | $36.43 | -1.75% | 19,216,600 |
| Jan 2015 | $36.87 | $37.43 | $31.68 | $37.08 | -2.34% | 15,970,700 |
| Dec 2014 | $39.29 | $40.96 | $33.01 | $37.97 | -9.70% | 12,493,900 |
| Nov 2014 | $50.99 | $51.10 | $41.78 | $42.05 | -16.22% | 4,975,300 |
| Oct 2014 | $54.51 | $54.56 | $47.97 | $50.19 | -7.89% | 4,897,700 |
| Sep 2014 | $58.51 | $59.82 | $53.80 | $54.49 | -6.98% | 3,264,500 |
| Aug 2014 | $57.17 | $59.56 | $55.42 | $58.58 | +1.26% | 3,069,700 |
| Jul 2014 | $59.21 | $60.80 | $57.06 | $57.85 | -2.15% | 3,273,100 |
| Jun 2014 | $56.36 | $60.35 | $56.04 | $59.12 | +5.03% | 3,351,600 |
| May 2014 | $55.34 | $58.46 | $55.07 | $56.29 | +1.59% | 4,988,500 |
| Apr 2014 | $55.52 | $55.99 | $53.44 | $55.41 | -0.84% | 5,139,000 |
| Mar 2014 | $51.07 | $56.53 | $50.50 | $55.88 | +9.46% | 4,463,200 |
| Feb 2014 | $47.74 | $51.42 | $46.66 | $51.05 | +5.93% | 3,396,900 |
| Jan 2014 | $48.74 | $50.86 | $47.10 | $48.19 | -2.55% | 3,638,400 |
| Dec 2013 | $48.97 | $49.77 | $46.33 | $49.45 | -0.18% | 2,861,000 |
| Nov 2013 | $50.50 | $52.10 | $48.56 | $49.54 | -2.90% | 2,939,300 |
| Oct 2013 | $47.90 | $52.20 | $47.73 | $51.02 | +6.76% | 3,568,000 |
| Sep 2013 | $47.29 | $49.54 | $46.42 | $47.79 | +2.09% | 3,301,000 |
| Aug 2013 | $46.61 | $47.97 | $45.70 | $46.81 | +1.52% | 2,817,400 |
| Jul 2013 | $44.15 | $46.65 | $41.20 | $46.11 | +6.47% | 3,761,600 |
| Jun 2013 | $43.94 | $45.31 | $40.51 | $43.31 | -2.41% | 5,119,800 |
| May 2013 | $43.14 | $46.29 | $42.48 | $44.38 | +2.21% | 3,912,100 |
| Apr 2013 | $44.29 | $44.94 | $39.94 | $43.42 | -2.07% | 4,502,000 |
| Mar 2013 | $43.53 | $45.52 | $43.00 | $44.34 | +3.72% | 3,262,300 |
| Feb 2013 | $43.50 | $45.29 | $42.67 | $42.75 | -1.11% | 4,258,800 |
| Jan 2013 | $43.29 | $43.72 | $41.37 | $43.23 | -0.14% | 4,847,400 |
| Dec 2012 | $41.70 | $43.41 | $41.37 | $43.29 | +2.22% | 3,009,500 |
| Nov 2012 | $42.53 | $43.41 | $40.65 | $42.35 | -0.14% | 3,030,200 |
| Oct 2012 | $45.00 | $45.59 | $41.61 | $42.41 | -4.87% | 4,661,100 |
| Sep 2012 | $43.57 | $48.56 | $42.05 | $44.58 | +2.91% | 5,001,800 |
| Aug 2012 | $42.35 | $44.16 | $41.68 | $43.32 | +4.41% | 5,141,800 |
| Jul 2012 | $42.76 | $43.34 | $39.72 | $41.49 | -2.26% | 3,713,200 |
| Jun 2012 | $42.02 | $46.44 | $40.14 | $42.45 | -0.07% | 4,682,900 |
| May 2012 | $47.24 | $48.25 | $41.35 | $42.48 | -10.44% | 4,837,900 |
| Apr 2012 | $48.67 | $50.07 | $45.05 | $47.43 | -2.49% | 4,576,300 |
| Mar 2012 | $53.67 | $54.42 | $47.18 | $48.64 | -8.86% | 5,031,700 |
| Feb 2012 | $51.77 | $54.23 | $50.78 | $53.37 | +3.95% | 3,854,600 |
| Jan 2012 | $48.71 | $51.97 | $46.87 | $51.34 | +8.31% | 3,230,400 |
| Dec 2011 | $47.81 | $49.29 | $43.81 | $47.40 | -1.06% | 3,121,900 |
| Nov 2011 | $42.98 | $49.06 | $42.52 | $47.91 | +5.90% | 5,499,200 |
| Oct 2011 | $40.57 | $49.44 | $38.15 | $45.24 | +11.43% | 6,148,600 |
| Sep 2011 | $47.97 | $48.50 | $39.58 | $40.60 | -15.63% | 6,581,900 |
| Aug 2011 | $50.90 | $50.95 | $39.79 | $48.12 | -4.05% | 8,850,400 |
| Jul 2011 | $52.57 | $54.98 | $49.26 | $50.15 | -5.18% | 4,312,000 |
| Jun 2011 | $53.54 | $53.67 | $49.30 | $52.89 | -1.36% | 5,686,400 |
| May 2011 | $57.50 | $58.41 | $49.20 | $53.62 | -7.26% | 6,960,100 |
| Apr 2011 | $57.94 | $60.39 | $52.23 | $57.82 | -0.22% | 6,466,400 |
| Mar 2011 | $53.74 | $57.99 | $50.44 | $57.95 | +5.61% | 7,505,900 |
| Feb 2011 | $49.06 | $55.22 | $49.00 | $54.87 | +12.37% | 5,553,600 |
| Jan 2011 | $51.97 | $52.40 | $48.28 | $48.83 | -6.19% | 4,349,800 |
| Dec 2010 | $45.15 | $52.55 | $45.13 | $52.05 | +16.52% | 3,758,600 |
| Nov 2010 | $45.31 | $49.77 | $44.25 | $44.67 | -1.28% | 4,685,100 |
| Oct 2010 | $44.77 | $48.16 | $44.43 | $45.25 | +1.03% | 6,127,900 |
| Sep 2010 | $38.85 | $45.04 | $38.77 | $44.79 | +18.81% | 5,357,300 |
| Aug 2010 | $40.76 | $41.25 | $37.16 | $37.70 | -4.89% | 5,597,600 |
| Jul 2010 | $35.50 | $40.84 | $34.88 | $39.64 | +12.39% | 7,894,100 |
| Jun 2010 | $35.59 | $39.59 | $34.29 | $35.27 | -2.03% | 7,845,800 |
| May 2010 | $40.42 | $41.21 | $33.35 | $36.00 | -11.44% | 9,338,800 |
| Apr 2010 | $41.69 | $43.68 | $39.07 | $40.65 | -1.50% | 5,842,300 |
| Mar 2010 | $37.17 | $41.73 | $37.17 | $41.27 | +12.67% | 4,778,200 |
| Feb 2010 | $38.23 | $39.36 | $34.19 | $36.63 | +0.08% | 5,820,900 |
| Jan 2010 | $41.32 | $43.40 | $36.59 | $36.60 | -8.36% | 4,841,600 |
| Dec 2009 | $40.12 | $40.95 | $37.28 | $39.94 | +0.91% | 4,927,600 |
| Nov 2009 | $37.21 | $41.14 | $36.30 | $39.58 | +5.86% | 8,008,000 |
| Oct 2009 | $37.37 | $42.86 | $35.75 | $37.39 | -1.92% | 10,774,800 |
| Sep 2009 | $37.66 | $41.74 | $35.80 | $38.12 | +0.87% | 9,327,100 |
| Aug 2009 | $36.71 | $39.50 | $34.05 | $37.79 | +5.80% | 8,429,500 |
| Jul 2009 | $36.65 | $37.03 | $31.15 | $35.72 | +2.58% | 10,121,100 |
| Jun 2009 | $38.49 | $39.32 | $32.36 | $34.82 | -7.86% | 12,068,300 |
| May 2009 | $30.26 | $38.30 | $30.02 | $37.79 | +25.51% | 12,434,200 |
| Apr 2009 | $28.66 | $31.91 | $27.99 | $30.11 | +4.01% | 12,612,200 |
| Mar 2009 | $24.38 | $31.89 | $22.75 | $28.95 | +15.20% | 15,067,700 |
| Feb 2009 | $26.04 | $30.93 | $24.57 | $25.13 | -5.35% | 12,849,300 |
| Jan 2009 | $31.49 | $35.19 | $24.80 | $26.55 | -12.46% | 16,657,100 |
| Dec 2008 | $27.50 | $30.87 | $22.27 | $30.33 | +6.20% | 16,283,300 |
| Nov 2008 | $29.50 | $30.23 | $19.16 | $28.56 | -1.28% | 17,158,900 |
| Oct 2008 | $42.36 | $42.76 | $20.62 | $28.93 | -31.91% | 38,180,400 |
| Sep 2008 | $51.30 | $51.47 | $36.69 | $42.49 | -22.73% | 27,545,000 |
| Aug 2008 | $52.00 | $55.86 | $49.08 | $54.99 | +3.87% | 12,890,600 |
| Jul 2008 | $57.59 | $58.91 | $49.72 | $52.94 | -10.18% | 15,287,700 |
| Jun 2008 | $61.24 | $62.66 | $56.10 | $58.94 | -6.30% | 16,891,800 |
| May 2008 | $56.21 | $67.93 | $54.70 | $62.90 | +11.03% | 12,895,300 |
| Apr 2008 | $47.07 | $59.87 | $45.95 | $56.65 | +17.07% | 14,913,000 |
| Mar 2008 | $52.10 | $53.65 | $45.92 | $48.39 | -5.51% | 15,168,300 |
| Feb 2008 | $48.49 | $55.22 | $44.21 | $51.21 | +6.49% | 13,436,900 |
| Jan 2008 | $50.43 | $52.77 | $40.27 | $48.09 | -2.79% | 16,675,600 |
| Dec 2007 | $50.77 | $52.84 | $44.44 | $49.47 | -2.12% | 12,130,500 |
| Nov 2007 | $49.87 | $55.73 | $47.81 | $50.54 | -0.63% | 16,873,600 |
| Oct 2007 | $43.42 | $51.21 | $43.08 | $50.86 | +18.31% | 15,158,000 |
| Sep 2007 | $39.56 | $47.05 | $39.10 | $42.99 | +6.86% | 13,479,500 |
| Aug 2007 | $37.23 | $40.90 | $34.27 | $40.23 | +6.97% | 15,377,400 |
| Jul 2007 | $38.72 | $42.73 | $36.00 | $37.61 | +0.19% | 12,987,100 |
| Jun 2007 | $36.29 | $38.27 | $33.75 | $37.54 | +3.22% | 11,747,100 |
| May 2007 | $34.18 | $39.84 | $33.55 | $36.37 | +6.44% | 12,404,300 |
| Apr 2007 | $33.55 | $35.51 | $32.31 | $34.17 | +3.39% | 10,681,700 |
| Mar 2007 | $31.03 | $34.25 | $28.24 | $33.05 | +2.64% | 18,444,000 |
| Feb 2007 | $34.39 | $35.97 | $31.12 | $32.20 | -5.46% | 10,723,700 |
| Jan 2007 | $36.48 | $36.50 | $31.01 | $34.06 | -7.70% | 14,591,700 |
| Dec 2006 | $35.82 | $37.09 | $34.80 | $36.90 | +4.68% | 6,823,000 |
| Nov 2006 | $34.65 | $36.23 | $32.03 | $35.25 | +3.04% | 10,024,700 |
| Oct 2006 | $33.07 | $35.06 | $30.00 | $34.21 | +4.01% | 14,590,500 |
| Sep 2006 | $35.35 | $35.66 | $29.54 | $32.89 | -6.03% | 17,141,400 |
| Aug 2006 | $36.03 | $38.86 | $34.84 | $35.00 | -4.50% | 10,549,000 |
| Jul 2006 | $38.77 | $39.42 | $34.05 | $36.65 | -5.15% | 10,120,800 |
| Jun 2006 | $36.55 | $39.50 | $31.16 | $38.64 | +0.70% | 16,903,900 |
| May 2006 | $41.75 | $46.31 | $36.13 | $38.37 | -7.25% | 13,594,400 |
| Apr 2006 | $38.67 | $42.74 | $37.67 | $41.37 | +9.36% | 8,659,800 |
| Mar 2006 | $34.50 | $38.36 | $31.43 | $37.83 | +9.97% | 10,745,600 |
| Feb 2006 | $41.93 | $43.33 | $34.01 | $34.40 | -15.48% | 12,434,100 |
| Jan 2006 | $36.35 | $41.26 | $35.20 | $40.70 | +14.20% | 5,523,200 |
| Dec 2005 | $32.60 | $36.00 | $32.33 | $35.64 | +6.71% | 5,060,200 |
| Nov 2005 | $31.98 | $35.82 | $30.70 | $33.40 | +4.44% | 5,900,900 |
| Oct 2005 | $39.04 | $39.37 | $30.75 | $31.98 | -17.34% | 10,122,400 |
| Sep 2005 | $35.21 | $38.99 | $33.92 | $38.69 | +15.84% | 6,190,500 |
| Aug 2005 | $30.54 | $34.43 | $30.54 | $33.40 | +10.96% | 5,695,800 |
| Jul 2005 | $27.20 | $31.11 | $26.98 | $30.10 | +11.56% | 6,295,500 |
| Jun 2005 | $24.50 | $28.96 | $24.42 | $26.98 | +8.79% | 5,818,400 |
| May 2005 | $23.20 | $25.75 | $23.07 | $24.80 | +6.67% | 4,588,300 |
| Apr 2005 | $24.63 | $26.55 | $22.55 | $23.25 | -2.52% | 9,155,900 |
| Mar 2005 | $25.15 | $26.10 | $22.50 | $23.85 | -6.07% | 10,359,600 |
| Feb 2005 | $20.25 | $25.90 | $20.20 | $25.39 | +24.52% | 8,080,600 |
| Jan 2005 | $22.60 | $22.60 | $19.95 | $20.39 | -5.95% | 6,227,600 |
| Dec 2004 | $20.20 | $22.00 | $18.70 | $21.68 | +7.33% | 3,912,600 |
| Nov 2004 | $20.00 | $21.47 | $19.43 | $20.20 | +0.35% | 5,200,000 |
| Oct 2004 | $19.15 | $20.65 | $18.78 | $20.13 | +7.53% | 3,944,900 |
| Sep 2004 | $17.14 | $19.40 | $16.52 | $18.72 | +8.58% | 3,214,200 |
| Aug 2004 | $16.50 | $18.06 | $16.31 | $17.24 | +2.93% | 3,303,700 |
| Jul 2004 | $15.88 | $18.20 | $15.61 | $16.75 | +6.48% | 2,107,100 |
| Jun 2004 | $15.61 | $16.50 | $14.73 | $15.73 | +3.83% | 1,763,800 |
| May 2004 | $15.08 | $15.78 | $13.64 | $15.15 | -0.33% | 1,655,400 |
| Apr 2004 | $15.54 | $15.87 | $14.74 | $15.20 | -2.19% | 3,406,800 |
| Mar 2004 | $15.40 | $15.90 | $14.31 | $15.54 | +1.57% | 1,972,600 |
| Feb 2004 | $15.45 | $15.94 | $14.51 | $15.30 | +2.68% | 1,800,500 |
| Jan 2004 | $14.73 | $15.64 | $14.36 | $14.90 | +2.83% | 815,200 |
| Dec 2003 | $13.00 | $14.96 | $13.00 | $14.49 | +14.82% | 944,800 |
| Nov 2003 | $13.35 | $13.90 | $12.51 | $12.62 | -4.75% | 831,400 |
| Oct 2003 | $11.95 | $13.32 | $11.80 | $13.25 | +9.96% | 683,700 |
| Sep 2003 | $11.68 | $12.43 | $11.35 | $12.05 | +3.79% | 592,300 |
| Aug 2003 | $10.90 | $11.72 | $10.35 | $11.61 | +4.59% | 773,500 |
| Jul 2003 | $11.32 | $11.50 | $10.65 | $11.10 | -1.60% | 1,432,500 |
| Jun 2003 | $11.97 | $12.30 | $10.39 | $11.28 | -6.08% | 1,845,000 |
| May 2003 | $11.02 | $12.10 | $10.73 | $12.01 | +8.79% | 626,300 |
| Apr 2003 | $11.35 | $11.80 | $10.30 | $11.04 | -2.21% | 776,600 |
| Mar 2003 | $11.83 | $11.95 | $10.25 | $11.29 | -2.92% | 482,000 |
| Feb 2003 | $10.60 | $11.81 | $10.20 | $11.63 | +8.69% | 512,200 |
| Jan 2003 | $12.55 | $13.05 | $10.39 | $10.70 | -14.54% | 1,057,500 |
| Dec 2002 | $11.58 | $12.75 | $10.18 | $12.52 | +6.37% | 781,300 |
| Nov 2002 | $11.05 | $11.90 | $10.74 | $11.77 | +6.52% | 794,900 |
| Oct 2002 | $11.20 | $11.45 | $10.26 | $11.05 | -3.07% | 742,600 |
| Sep 2002 | $10.87 | $11.74 | $10.50 | $11.40 | +3.73% | 1,087,400 |
| Aug 2002 | $9.77 | $11.00 | $8.85 | $10.99 | +8.81% | 538,300 |
| Jul 2002 | $10.95 | $11.25 | $9.34 | $10.10 | -2.88% | 707,500 |
| Jun 2002 | $11.35 | $11.75 | $10.09 | $10.40 | -7.56% | 873,200 |
| May 2002 | $10.90 | $12.00 | $10.65 | $11.25 | +3.21% | 418,400 |
| Apr 2002 | $11.30 | $12.00 | $10.65 | $10.90 | -2.77% | 697,700 |
| Mar 2002 | $9.75 | $11.41 | $9.70 | $11.21 | +14.97% | 1,057,900 |
| Feb 2002 | $9.25 | $9.90 | $8.82 | $9.75 | +6.56% | 960,700 |
| Jan 2002 | $8.60 | $9.16 | $8.36 | $9.15 | +3.39% | 502,800 |
| Dec 2001 | $8.35 | $9.09 | $7.99 | $8.85 | +5.99% | 472,700 |
| Nov 2001 | $8.65 | $9.21 | $8.00 | $8.35 | -2.00% | 451,500 |
| Oct 2001 | $8.15 | $9.05 | $8.05 | $8.52 | +4.54% | 286,700 |
| Sep 2001 | $9.25 | $9.70 | $7.99 | $8.15 | -12.18% | 448,200 |
| Aug 2001 | $8.19 | $9.28 | $8.10 | $9.28 | +14.43% | 708,400 |
| Jul 2001 | $9.21 | $9.21 | $7.95 | $8.11 | -10.58% | 500,200 |
| Jun 2001 | $9.75 | $10.01 | $9.01 | $9.07 | -7.92% | 819,800 |
| May 2001 | $9.10 | $9.93 | $8.70 | $9.85 | +9.32% | 2,077,200 |
| Apr 2001 | $8.25 | $9.05 | $7.81 | $9.01 | +7.58% | 491,700 |
| Mar 2001 | $7.63 | $8.88 | $7.63 | $8.38 | +8.06% | 4,512,800 |
| Feb 2001 | $7.50 | $8.00 | $7.25 | $7.75 | +5.08% | 683,100 |
| Jan 2001 | $6.63 | $7.56 | $6.50 | $7.38 | +13.46% | 831,900 |
| Dec 2000 | $7.00 | $7.06 | $5.97 | $6.50 | -7.14% | 847,700 |
| Nov 2000 | $7.59 | $7.88 | $6.56 | $7.00 | -7.44% | 659,600 |
| Oct 2000 | $8.00 | $8.38 | $7.34 | $7.56 | -5.47% | 2,184,400 |
| Sep 2000 | $8.25 | $8.31 | $7.50 | $8.00 | -0.19% | 654,400 |
| Aug 2000 | $6.28 | $8.13 | $6.19 | $8.02 | +28.25% | 1,430,300 |
| Jul 2000 | $6.72 | $6.75 | $6.25 | $6.25 | -5.66% | 482,700 |
| Jun 2000 | $6.44 | $7.25 | $6.38 | $6.63 | -0.93% | 406,200 |
| May 2000 | $5.81 | $6.75 | $5.63 | $6.69 | +16.30% | 624,800 |
| Apr 2000 | $6.19 | $6.69 | $5.44 | $5.75 | -11.54% | 616,800 |
| Mar 2000 | $6.75 | $6.88 | $6.06 | $6.50 | -3.70% | 1,192,100 |
| Feb 2000 | $8.00 | $8.13 | $6.13 | $6.75 | -13.60% | 1,385,400 |
| Jan 2000 | $8.38 | $8.88 | $7.75 | $7.81 | -6.72% | 408,600 |
| Dec 1999 | $7.50 | $8.56 | $7.50 | $8.38 | +13.56% | 322,400 |
| Nov 1999 | $6.75 | $7.56 | $6.75 | $7.38 | +9.26% | 399,100 |
| Oct 1999 | $7.75 | $8.00 | $6.56 | $6.75 | -12.90% | 497,800 |
| Sep 1999 | $7.31 | $7.88 | $6.94 | $7.75 | +5.98% | 962,700 |
| Aug 1999 | $7.50 | $8.25 | $7.06 | $7.31 | -2.50% | 515,000 |
| Jul 1999 | $7.31 | $7.75 | $7.25 | $7.50 | +3.45% | 854,200 |
| Jun 1999 | $5.75 | $7.25 | $5.69 | $7.25 | +30.34% | 580,400 |
| May 1999 | $6.88 | $7.44 | $5.44 | $5.56 | -16.04% | 620,000 |
| Apr 1999 | $4.88 | $6.94 | $4.88 | $6.63 | +35.90% | 884,100 |
| Mar 1999 | $4.06 | $5.00 | $3.75 | $4.88 | +21.88% | 639,000 |
| Feb 1999 | $3.69 | $4.06 | $3.44 | $4.00 | +9.40% | 792,200 |
| Jan 1999 | $4.00 | $4.25 | $3.63 | $3.66 | -8.59% | 1,446,300 |
| Dec 1998 | $3.94 | $4.25 | $3.63 | $4.00 | +3.23% | 798,100 |
| Nov 1998 | $5.00 | $5.75 | $3.88 | $3.88 | -22.50% | 670,000 |
| Oct 1998 | $4.06 | $5.50 | $3.63 | $5.00 | +17.65% | 1,002,900 |
| Sep 1998 | $4.50 | $5.25 | $3.75 | $4.25 | +13.33% | 1,157,600 |
| Aug 1998 | $6.19 | $6.19 | $3.56 | $3.75 | -38.78% | 1,190,300 |
| Jul 1998 | $6.06 | $7.38 | $5.75 | $6.13 | +3.16% | 602,600 |
| Jun 1998 | $7.81 | $7.94 | $5.25 | $5.94 | -25.78% | 1,166,300 |
| May 1998 | $10.38 | $10.88 | $8.00 | $8.00 | -21.47% | 2,213,500 |
| Apr 1998 | $8.19 | $11.13 | $7.94 | $10.19 | +25.38% | 1,050,800 |
| Mar 1998 | $8.25 | $8.38 | $7.38 | $8.13 | -4.41% | 311,600 |
| Feb 1998 | $9.13 | $9.38 | $8.44 | $8.50 | -6.21% | 135,700 |
| Jan 1998 | $10.63 | $10.75 | $7.88 | $9.06 | -14.20% | 342,500 |
| Dec 1997 | $10.13 | $10.63 | $9.50 | $10.56 | +5.62% | 171,400 |
| Nov 1997 | $12.63 | $12.75 | $10.00 | $10.00 | -17.53% | 177,200 |
| Oct 1997 | $13.63 | $14.13 | $10.13 | $12.13 | -11.82% | 310,200 |
| Sep 1997 | $13.50 | $14.19 | $12.75 | $13.75 | +2.80% | 407,800 |
| Aug 1997 | $12.13 | $13.63 | $11.94 | $13.38 | +10.31% | 183,400 |
| Jul 1997 | $13.00 | $13.19 | $11.94 | $12.13 | -6.73% | 145,500 |
| Jun 1997 | $12.38 | $13.13 | $12.13 | $13.00 | +6.12% | 146,600 |
| May 1997 | $12.75 | $13.13 | $11.88 | $12.25 | -3.92% | 151,600 |
| Apr 1997 | $10.50 | $12.75 | $10.38 | $12.75 | +22.89% | 192,800 |
| Mar 1997 | $11.23 | $11.75 | $10.38 | $10.38 | -4.60% | 168,700 |
| Feb 1997 | $11.38 | $12.13 | $10.75 | $10.88 | -4.40% | 276,900 |
| Jan 1997 | $11.75 | $12.13 | $11.31 | $11.38 | -2.15% | 102,900 |
| Dec 1996 | $12.13 | $12.25 | $11.13 | $11.63 | -6.06% | 178,100 |
| Nov 1996 | $12.00 | $12.75 | $12.00 | $12.38 | +3.13% | 174,100 |
| Oct 1996 | $11.88 | $12.13 | $11.50 | $12.00 | +2.13% | 162,000 |
| Sep 1996 | $11.25 | $12.25 | $11.25 | $11.75 | +10.59% | 638,500 |
| Aug 1996 | $10.06 | $10.75 | $9.88 | $10.63 | +6.25% | 147,200 |
| Jul 1996 | $10.63 | $10.63 | $9.75 | $10.00 | -6.98% | 140,600 |
| Jun 1996 | $9.94 | $11.00 | $9.81 | $10.75 | +8.18% | 277,800 |
| May 1996 | $10.50 | $10.50 | $9.13 | $9.94 | -5.36% | 172,400 |
| Apr 1996 | $9.75 | $10.63 | $9.13 | $10.50 | +9.09% | 159,100 |
| Mar 1996 | $8.69 | $9.81 | $8.69 | $9.63 | +11.59% | 151,300 |
| Feb 1996 | $9.13 | $9.19 | $7.75 | $8.63 | -5.48% | 89,800 |
| Jan 1996 | $8.13 | $9.38 | $8.13 | $9.13 | +13.18% | 56,200 |
| Dec 1995 | $7.38 | $8.25 | $7.19 | $8.06 | +7.50% | 138,500 |
| Nov 1995 | $8.63 | $8.75 | $7.50 | $7.50 | -13.04% | 40,200 |
| Oct 1995 | $8.25 | $9.00 | $8.00 | $8.63 | +4.55% | 415,700 |
| Sep 1995 | $8.69 | $9.00 | $8.25 | $8.25 | -5.04% | 193,400 |
| Aug 1995 | $8.75 | $9.06 | $8.63 | $8.69 | +1.46% | 43,700 |
| Jul 1995 | $9.38 | $9.50 | $8.56 | $8.56 | -11.04% | 123,400 |
| Jun 1995 | $9.63 | $9.75 | $9.25 | $9.63 | 0.00% | 54,000 |
| May 1995 | $9.38 | $10.06 | $9.25 | $9.63 | +2.67% | 21,700 |
| Apr 1995 | $9.50 | $9.50 | $9.00 | $9.38 | -3.23% | 29,700 |
| Mar 1995 | $7.75 | $9.75 | $7.75 | $9.69 | +27.05% | 83,000 |
| Feb 1995 | $7.38 | $8.00 | $7.38 | $7.63 | +5.17% | 44,300 |
| Jan 1995 | $8.25 | $8.50 | $7.25 | $7.25 | -14.71% | 23,400 |
| Dec 1994 | $7.73 | $8.50 | $7.63 | $8.50 | +10.57% | 51,900 |
| Nov 1994 | $8.81 | $8.81 | $7.69 | $7.69 | -12.77% | 46,100 |
| Oct 1994 | $8.25 | $9.56 | $8.25 | $8.81 | +3.68% | 104,400 |
| Sep 1994 | $7.25 | $8.50 | $7.25 | $8.50 | +19.30% | 97,000 |
| Aug 1994 | $6.06 | $7.25 | $6.05 | $7.13 | +16.33% | 118,200 |
| Jul 1994 | $5.13 | $6.13 | $4.88 | $6.13 | +19.51% | 72,700 |
| Jun 1994 | $5.06 | $5.31 | $5.00 | $5.13 | +1.23% | 42,700 |
| May 1994 | $5.44 | $5.44 | $4.50 | $5.06 | -7.95% | 75,100 |
| Apr 1994 | $4.25 | $5.50 | $4.13 | $5.50 | +25.71% | 130,500 |
| Mar 1994 | $4.75 | $5.50 | $4.38 | $4.38 | -2.78% | 127,100 |
| Feb 1994 | $4.38 | $5.13 | $4.38 | $4.50 | +2.86% | 118,900 |
| Jan 1994 | $4.50 | $4.56 | $4.25 | $4.38 | +2.94% | 98,800 |
| Dec 1993 | $4.13 | $4.38 | $4.00 | $4.25 | +3.03% | 213,500 |
| Nov 1993 | $4.31 | $4.31 | $4.00 | $4.13 | -4.35% | 7,500 |
| Oct 1993 | $4.44 | $4.63 | $4.25 | $4.31 | -1.43% | 15,000 |
| Sep 1993 | $4.13 | $4.38 | $3.88 | $4.38 | +6.06% | 25,100 |
| Aug 1993 | $4.44 | $4.44 | $4.00 | $4.13 | -8.33% | 32,600 |
| Jul 1993 | $4.13 | $4.50 | $4.13 | $4.50 | +9.09% | 5,600 |
| Jun 1993 | $4.00 | $4.13 | $3.75 | $4.13 | +3.13% | 22,800 |
| May 1993 | $3.94 | $4.00 | $3.69 | $4.00 | +1.59% | 15,500 |
| Apr 1993 | $4.06 | $4.13 | $3.75 | $3.94 | -3.08% | 5,700 |
| Mar 1993 | $4.25 | $4.38 | $4.06 | $4.06 | -4.41% | 8,400 |
| Feb 1993 | $3.75 | $4.38 | $3.75 | $4.25 | +13.33% | 26,100 |
| Jan 1993 | $3.31 | $3.75 | $3.31 | $3.75 | +15.38% | 21,900 |
| Dec 1992 | $3.25 | $3.50 | $3.00 | $3.25 | +6.12% | 16,200 |
| Nov 1992 | $3.50 | $3.50 | $2.88 | $3.06 | -14.04% | 52,600 |
| Oct 1992 | $3.94 | $3.94 | $3.50 | $3.56 | -10.94% | 30,400 |
| Sep 1992 | $4.38 | $4.50 | $4.00 | $4.00 | -8.57% | 53,100 |
| Aug 1992 | $4.75 | $5.00 | $4.38 | $4.38 | -7.89% | 7,300 |
| Jul 1992 | $5.13 | $5.13 | $4.25 | $4.75 | -7.32% | 23,700 |
| Jun 1992 | $5.69 | $6.06 | $4.75 | $5.13 | -9.89% | 24,400 |
| May 1992 | $5.06 | $6.00 | $5.06 | $5.69 | +12.35% | 36,800 |
| Apr 1992 | $5.38 | $5.63 | $4.94 | $5.06 | -2.41% | 22,400 |
| Mar 1992 | $4.88 | $5.50 | $4.50 | $5.19 | +9.21% | 8,000 |
| Feb 1992 | $5.63 | $5.75 | $4.63 | $4.75 | -15.56% | 81,100 |
| Jan 1992 | $5.63 | $6.44 | $5.50 | $5.63 | 0.00% | 182,900 |
| Dec 1991 | $5.94 | $6.13 | $5.38 | $5.63 | -5.26% | 20,800 |
| Nov 1991 | $6.19 | $6.38 | $5.88 | $5.94 | -4.04% | 30,500 |
| Oct 1991 | $5.13 | $6.44 | $4.94 | $6.19 | +20.73% | 137,300 |
| Sep 1991 | $4.63 | $5.63 | $4.63 | $5.13 | +20.59% | 81,200 |
| Aug 1991 | $4.25 | $4.75 | $4.25 | $4.25 | 0.00% | 45,800 |
| Jul 1991 | $4.13 | $5.06 | $4.06 | $4.25 | +3.03% | 150,500 |
| Jun 1991 | $4.13 | $4.50 | $4.13 | $4.13 | 0.00% | 10,800 |
| May 1991 | $3.63 | $4.50 | $3.63 | $4.13 | +13.79% | 15,900 |
| Apr 1991 | $3.63 | $4.00 | $3.63 | $3.63 | 0.00% | 1,900 |
| Mar 1991 | $3.75 | $4.00 | $3.50 | $3.63 | -3.33% | 22,000 |
| Feb 1991 | $3.63 | $4.00 | $3.63 | $3.75 | +3.45% | 11,000 |
| Jan 1991 | $4.00 | $4.25 | $3.63 | $3.63 | -7.94% | 12,600 |
| Dec 1990 | $4.09 | $4.31 | $3.88 | $3.94 | -1.56% | 17,200 |
| Nov 1990 | $3.75 | $4.19 | $3.75 | $4.00 | +6.67% | 62,000 |
| Oct 1990 | $3.63 | $4.13 | $3.63 | $3.75 | +3.45% | 17,800 |
| Sep 1990 | $3.69 | $3.88 | $3.50 | $3.63 | -1.69% | 5,700 |
| Aug 1990 | $3.38 | $4.31 | $3.38 | $3.69 | +9.26% | 32,200 |
| Jul 1990 | $2.94 | $3.63 | $2.94 | $3.38 | +14.89% | 25,600 |
| Jun 1990 | $2.94 | $3.44 | $2.88 | $2.94 | 0.00% | 25,700 |
| May 1990 | $2.88 | $3.38 | $2.88 | $2.94 | +2.17% | 24,200 |
| Apr 1990 | $3.13 | $3.38 | $2.63 | $2.88 | -8.00% | 45,100 |
| Mar 1990 | $3.38 | $3.69 | $3.00 | $3.13 | -7.41% | 15,600 |
| Feb 1990 | $3.81 | $4.63 | $3.13 | $3.38 | -10.00% | 139,600 |
| Jan 1990 | $3.56 | $4.19 | $3.50 | $3.75 | +7.14% | 31,100 |
| Dec 1989 | $2.88 | $3.69 | $2.81 | $3.50 | +24.44% | 35,900 |
| Nov 1989 | $2.69 | $3.00 | $2.69 | $2.81 | +4.65% | 5,700 |
| Oct 1989 | $2.94 | $3.25 | $2.50 | $2.69 | -8.51% | 66,000 |
| Sep 1989 | $2.81 | $3.06 | $2.75 | $2.94 | +4.44% | 20,500 |
| Aug 1989 | $3.03 | $3.19 | $2.81 | $2.81 | -6.25% | 7,900 |
| Jul 1989 | $3.19 | $3.50 | $3.00 | $3.00 | -5.88% | 10,300 |
| Jun 1989 | $2.69 | $3.38 | $2.69 | $3.19 | +18.60% | 138,000 |
| May 1989 | $3.06 | $3.06 | $2.50 | $2.69 | -12.24% | 14,600 |
| Apr 1989 | $3.00 | $3.38 | $3.00 | $3.06 | +2.08% | 127,900 |
| Mar 1989 | $2.31 | $3.19 | $2.25 | $3.00 | +29.73% | 41,500 |
| Feb 1989 | $2.25 | $2.50 | $2.19 | $2.31 | +2.78% | 14,800 |
| Jan 1989 | $1.94 | $2.38 | $1.94 | $2.25 | +16.13% | 41,000 |
| Dec 1988 | $2.06 | $2.22 | $1.94 | $1.94 | -6.06% | 16,000 |
| Nov 1988 | $1.81 | $2.25 | $1.75 | $2.06 | +13.79% | 74,800 |
| Oct 1988 | $1.63 | $1.94 | $1.63 | $1.81 | +11.54% | 115,900 |
| Sep 1988 | $1.81 | $1.94 | $1.50 | $1.63 | -10.34% | 32,400 |
| Aug 1988 | $2.25 | $2.25 | $1.81 | $1.81 | -19.44% | 37,100 |
| Jul 1988 | $2.06 | $2.44 | $2.06 | $2.25 | +12.50% | 50,700 |
| Jun 1988 | $2.50 | $2.75 | $2.00 | $2.00 | -20.00% | 46,100 |
| May 1988 | $2.44 | $2.75 | $2.38 | $2.50 | +2.56% | 40,000 |
| Apr 1988 | $2.41 | $2.63 | $2.31 | $2.44 | +1.30% | 30,600 |
| Mar 1988 | $2.31 | $2.69 | $2.31 | $2.41 | +4.06% | 37,900 |
| Feb 1988 | $2.41 | $2.63 | $2.31 | $2.31 | -3.90% | 25,500 |
| Jan 1988 | $2.41 | $2.63 | $2.38 | $2.41 | 0.00% | 19,200 |
| Dec 1987 | $2.75 | $2.75 | $2.19 | $2.41 | -12.50% | 171,800 |
| Nov 1987 | $2.81 | $3.00 | $2.50 | $2.75 | -2.22% | 45,600 |
| Oct 1987 | $4.06 | $4.13 | $2.63 | $2.81 | -30.77% | 73,300 |
| Sep 1987 | $4.09 | $4.25 | $3.97 | $4.06 | 0.00% | 247,400 |
| Aug 1987 | $4.53 | $4.63 | $4.06 | $4.06 | -5.11% | 151,900 |
| Jul 1987 | $3.50 | $4.38 | $3.50 | $4.28 | +23.42% | 212,600 |
| Jun 1987 | $3.31 | $3.63 | $3.25 | $3.47 | +3.74% | 95,300 |
| May 1987 | $3.53 | $4.06 | $3.34 | $3.34 | -2.73% | 137,400 |
| Apr 1987 | $3.59 | $3.66 | $3.25 | $3.44 | -5.17% | 469,800 |
| Mar 1987 | $2.72 | $3.78 | $2.72 | $3.63 | +34.88% | 265,200 |
| Feb 1987 | $2.22 | $2.78 | $2.22 | $2.69 | +22.86% | 79,900 |
| Jan 1987 | $1.97 | $2.38 | $1.97 | $2.19 | +11.11% | 163,300 |
| Dec 1986 | $1.84 | $2.09 | $1.78 | $1.97 | +6.78% | 100,000 |
| Nov 1986 | $1.59 | $2.00 | $1.59 | $1.84 | +20.41% | 62,000 |
| Oct 1986 | $1.66 | $1.75 | $1.44 | $1.53 | -7.55% | 156,000 |
| Sep 1986 | $1.63 | $2.00 | $1.63 | $1.66 | +12.77% | 122,100 |
| Aug 1986 | $1.31 | $1.53 | $1.25 | $1.47 | +11.91% | 77,900 |
| Jul 1986 | $1.63 | $1.69 | $1.31 | $1.31 | -19.23% | 69,700 |
| Jun 1986 | $1.69 | $1.78 | $1.50 | $1.63 | -3.70% | 164,500 |
| May 1986 | $1.97 | $2.13 | $1.69 | $1.69 | -14.29% | 133,900 |
| Apr 1986 | $2.19 | $2.31 | $1.97 | $1.97 | -8.70% | 257,200 |
| Mar 1986 | $2.72 | $2.88 | $2.16 | $2.16 | -20.69% | 97,400 |
| Feb 1986 | $2.56 | $2.81 | $2.34 | $2.72 | +7.41% | 79,200 |
| Jan 1986 | $2.47 | $2.97 | $2.44 | $2.53 | +5.19% | 127,300 |
| Dec 1985 | $2.66 | $2.72 | $2.19 | $2.41 | -9.41% | 87,000 |
| Nov 1985 | $2.25 | $2.81 | $2.00 | $2.66 | +18.06% | 158,800 |
| Oct 1985 | $2.63 | $2.94 | $2.25 | $2.25 | -12.20% | 92,400 |
| Sep 1985 | $2.56 | $2.94 | $2.50 | $2.56 | 0.00% | 156,700 |
| Aug 1985 | $2.91 | $3.31 | $2.44 | $2.56 | -11.83% | 283,200 |
| Jul 1985 | $3.25 | $3.75 | $2.91 | $2.91 | -10.58% | 190,300 |
| Jun 1985 | $3.38 | $3.50 | $3.25 | $3.25 | -3.70% | 132,900 |
| May 1985 | $3.00 | $3.50 | $2.97 | $3.38 | +12.50% | 136,300 |
| Apr 1985 | $2.97 | $3.25 | $2.84 | $3.00 | +1.05% | 78,700 |
| Mar 1985 | $2.72 | $3.09 | $2.69 | $2.97 | +10.47% | 186,100 |
| Feb 1985 | $2.78 | $3.06 | $2.63 | $2.69 | -3.37% | 73,100 |
| Jan 1985 | $2.66 | $2.88 | $2.41 | $2.78 | +5.95% | 91,400 |
| Dec 1984 | $2.88 | $3.03 | $2.63 | $2.63 | -8.70% | 125,000 |
| Nov 1984 | $2.53 | $3.06 | $2.53 | $2.88 | +13.58% | 127,100 |
| Oct 1984 | $2.78 | $2.91 | $2.53 | $2.53 | -8.99% | 83,600 |
| Sep 1984 | $3.06 | $3.06 | $2.69 | $2.78 | -9.18% | 32,800 |
| Aug 1984 | $2.72 | $3.19 | $2.69 | $3.06 | +12.64% | 161,600 |
| Jul 1984 | $3.63 | $3.66 | $2.72 | $2.72 | -25.00% | 124,200 |
| Jun 1984 | $4.06 | $4.13 | $3.63 | $3.63 | -9.38% | 56,500 |
| May 1984 | $4.16 | $4.25 | $3.88 | $4.00 | -3.76% | 69,100 |
| Apr 1984 | $4.03 | $4.25 | $4.00 | $4.16 | +3.10% | 83,600 |
| Mar 1984 | $3.97 | $4.44 | $3.97 | $4.03 | +1.57% | 106,300 |
| Feb 1984 | $3.50 | $4.03 | $3.50 | $3.97 | +13.39% | 98,300 |
| Jan 1984 | $3.69 | $3.72 | $3.44 | $3.50 | -5.08% | 105,400 |
| Dec 1983 | $3.50 | $3.75 | $3.38 | $3.69 | +5.36% | 79,800 |
| Nov 1983 | $3.44 | $3.94 | $3.38 | $3.50 | +3.70% | 125,600 |
| Oct 1983 | $3.72 | $3.91 | $3.38 | $3.38 | -10.00% | 118,800 |
| Sep 1983 | $4.22 | $4.28 | $3.75 | $3.75 | -9.78% | 211,400 |
| Aug 1983 | $4.09 | $4.53 | $3.88 | $4.16 | +1.53% | 215,900 |
| Jul 1983 | $3.91 | $4.25 | $3.84 | $4.09 | +4.80% | 183,600 |
| Jun 1983 | $3.97 | $4.00 | $3.75 | $3.91 | -4.58% | 363,200 |
| May 1983 | $3.91 | $4.28 | $3.91 | $4.09 | +5.65% | 296,600 |
| Apr 1983 | $3.84 | $4.09 | $3.78 | $3.88 | +0.81% | 281,200 |
| Mar 1983 | $3.47 | $3.88 | $3.41 | $3.84 | +10.81% | 232,700 |
| Feb 1983 | $3.41 | $3.94 | $3.19 | $3.47 | +1.83% | 491,500 |
| Jan 1983 | $3.25 | $3.72 | $3.25 | $3.41 | +4.81% | 292,600 |
| Dec 1982 | $3.38 | $3.41 | $3.06 | $3.25 | -3.70% | 342,400 |
| Nov 1982 | $3.03 | $3.44 | $2.88 | $3.38 | +12.50% | 226,500 |
| Oct 1982 | $2.91 | $3.13 | $2.84 | $3.00 | +6.67% | 267,500 |
| Sep 1982 | $2.66 | $2.94 | $2.56 | $2.81 | +7.14% | 215,100 |
| Aug 1982 | $2.50 | $2.75 | $2.38 | $2.63 | +7.69% | 178,100 |
| Jul 1982 | $2.25 | $2.66 | $2.19 | $2.44 | +8.33% | 254,400 |
| Jun 1982 | $2.25 | $2.50 | $2.00 | $2.25 | 0.00% | 128,600 |
| May 1982 | $2.50 | $2.69 | $2.25 | $2.25 | -10.00% | 129,400 |
| Apr 1982 | $2.63 | $2.75 | $2.50 | $2.50 | – | 18,700 |
Seasonality
SSL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -2.0% | -1.2% | 14.3% | -0.9% | 2.4% | 5.1% | 0.1% | -0.7% | -3.6% | 2.2% | 2.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 9.4% | 25.3% | 45.3% | 6.6% | -10.5% | -20.6% | 19.1% | 2.7% | 15.0% | 24.6% | ||
| 2025 | 3.1% | -7.0% | -3.2% | -17.7% | 27.6% | -0.5% | 15.8% | 31.6% | -7.7% | 1.8% | 2.7% | 0.2% |
| 2024 | -14.0% | -11.3% | 4.4% | -10.0% | -3.0% | 11.6% | 5.9% | -5.6% | -11.2% | -15.5% | -12.3% | -9.0% |
| 2023 | 16.6% | -21.1% | -2.9% | -4.6% | -11.2% | 7.1% | 13.7% | -8.4% | 10.7% | -8.5% | -11.8% | -9.9% |
| 2022 | 36.1% | 2.9% | 5.3% | 0.3% | 7.2% | -11.3% | -8.8% | -8.3% | -14.4% | 6.9% | 4.0% | -10.3% |
| 2021 | 17.8% | 20.3% | 15.4% | 15.3% | -2.1% | -6.3% | -2.5% | 2.9% | 22.6% | -11.0% | -2.9% | 0.7% |
| 2020 | -27.0% | -21.7% | -83.7% | 137.8% | 7.5% | 50.0% | 4.2% | -0.1% | -5.2% | -30.8% | 41.8% | 18.8% |
| 2019 | 3.1% | 1.1% | 2.8% | 6.7% | -24.6% | -0.2% | -12.8% | -12.7% | -10.1% | 6.4% | -0.4% | 19.9% |
| 2018 | 4.6% | -3.7% | -0.0% | 4.4% | 2.4% | 0.4% | 8.4% | -0.9% | -0.1% | -15.8% | -9.3% | -0.6% |
| 2017 | 4.4% | -5.0% | 5.1% | 3.8% | -2.4% | -6.1% | 7.8% | -0.0% | -6.9% | 5.7% | 8.2% | 8.6% |