Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
3.510
-0.220 (-5.90%)
At close: Feb 21, 2025, 4:00 PM
3.511
+0.001 (0.03%)
After-hours: Feb 21, 2025, 7:57 PM EST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.55 | 3.61 | 3.48 | 3.51 | 3.51 | -5.90% | 9,106,882 |
| Feb 20, 2025 | 3.66 | 3.78 | 3.66 | 3.73 | 3.73 | 3.32% | 6,250,498 |
| Feb 19, 2025 | 3.69 | 3.72 | 3.58 | 3.61 | 3.61 | -5.74% | 9,539,159 |
| Feb 18, 2025 | 3.72 | 3.85 | 3.65 | 3.83 | 3.83 | - | 7,110,214 |
| Feb 14, 2025 | 3.91 | 3.95 | 3.82 | 3.83 | 3.83 | -3.28% | 8,972,024 |
| Feb 13, 2025 | 3.80 | 3.97 | 3.70 | 3.96 | 3.96 | -0.50% | 8,323,814 |
| Feb 12, 2025 | 3.89 | 4.08 | 3.89 | 3.98 | 3.98 | 0.51% | 7,813,732 |
| Feb 11, 2025 | 3.88 | 4.04 | 3.85 | 3.96 | 3.96 | -1.00% | 5,927,827 |
| Feb 10, 2025 | 4.04 | 4.09 | 3.96 | 4.00 | 4.00 | 2.30% | 4,039,448 |
| Feb 7, 2025 | 3.97 | 4.01 | 3.90 | 3.91 | 3.91 | -2.25% | 7,984,313 |
| Feb 6, 2025 | 4.06 | 4.06 | 3.91 | 4.00 | 4.00 | -0.74% | 7,177,228 |
| Feb 5, 2025 | 4.08 | 4.10 | 3.97 | 4.03 | 4.03 | -0.25% | 7,813,112 |
| Feb 4, 2025 | 3.94 | 4.07 | 3.93 | 4.04 | 4.04 | 3.59% | 9,262,816 |
| Feb 3, 2025 | 3.81 | 4.03 | 3.81 | 3.90 | 3.90 | 2.36% | 9,662,912 |
| Jan 31, 2025 | 3.91 | 3.91 | 3.77 | 3.81 | 3.81 | - | 10,784,773 |
| Jan 30, 2025 | 3.68 | 3.83 | 3.65 | 3.81 | 3.81 | 7.63% | 9,341,600 |
| Jan 29, 2025 | 3.53 | 3.59 | 3.43 | 3.54 | 3.54 | 1.14% | 6,455,711 |
| Jan 28, 2025 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | -0.57% | 4,462,850 |
| Jan 27, 2025 | 3.58 | 3.64 | 3.47 | 3.52 | 3.52 | -6.38% | 8,197,320 |
| Jan 24, 2025 | 3.80 | 3.86 | 3.75 | 3.76 | 3.76 | 2.73% | 5,199,143 |
| Jan 23, 2025 | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | 0.55% | 4,412,054 |
| Jan 22, 2025 | 3.58 | 3.72 | 3.52 | 3.64 | 3.64 | 1.96% | 6,622,133 |
| Jan 21, 2025 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | 2.00% | 5,818,624 |
| Jan 17, 2025 | 3.51 | 3.58 | 3.45 | 3.50 | 3.50 | 2.94% | 6,649,967 |
| Jan 16, 2025 | 3.62 | 3.63 | 3.34 | 3.40 | 3.40 | -6.08% | 8,901,187 |
| Jan 15, 2025 | 3.67 | 3.67 | 3.53 | 3.62 | 3.62 | 1.69% | 4,162,282 |
| Jan 14, 2025 | 3.49 | 3.61 | 3.49 | 3.56 | 3.56 | 1.14% | 3,651,903 |
| Jan 13, 2025 | 3.46 | 3.58 | 3.41 | 3.52 | 3.52 | -2.22% | 4,470,918 |
| Jan 10, 2025 | 3.65 | 3.73 | 3.56 | 3.60 | 3.60 | 2.27% | 6,544,714 |
| Jan 8, 2025 | 3.48 | 3.54 | 3.43 | 3.52 | 3.52 | 0.28% | 4,338,699 |
| Jan 7, 2025 | 3.50 | 3.55 | 3.43 | 3.51 | 3.51 | 4.78% | 7,169,823 |
| Jan 6, 2025 | 3.41 | 3.45 | 3.35 | 3.35 | 3.35 | -0.59% | 4,633,430 |
| Jan 3, 2025 | 3.43 | 3.44 | 3.32 | 3.37 | 3.37 | -2.88% | 5,756,916 |
| Jan 2, 2025 | 3.41 | 3.51 | 3.40 | 3.47 | 3.47 | 5.15% | 5,444,174 |
| Dec 31, 2024 | 3.27 | 3.34 | 3.25 | 3.30 | 3.30 | 1.85% | 4,781,124 |
| Dec 30, 2024 | 3.34 | 3.35 | 3.21 | 3.24 | 3.24 | -5.54% | 11,549,758 |
| Dec 27, 2024 | 3.40 | 3.52 | 3.36 | 3.43 | 3.43 | -1.15% | 6,483,620 |
| Dec 26, 2024 | 3.51 | 3.56 | 3.46 | 3.47 | 3.47 | -0.86% | 3,522,724 |
| Dec 24, 2024 | 3.58 | 3.59 | 3.40 | 3.50 | 3.50 | -1.96% | 3,554,253 |
| Dec 23, 2024 | 3.52 | 3.60 | 3.47 | 3.57 | 3.57 | -1.11% | 4,362,161 |
| Dec 20, 2024 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | 1.69% | 3,992,896 |
| Dec 19, 2024 | 3.63 | 3.67 | 3.47 | 3.55 | 3.55 | -0.28% | 8,454,536 |
| Dec 18, 2024 | 3.80 | 3.81 | 3.51 | 3.56 | 3.56 | -6.32% | 7,044,130 |
| Dec 17, 2024 | 3.84 | 3.86 | 3.77 | 3.80 | 3.80 | -2.31% | 6,064,494 |
| Dec 16, 2024 | 3.99 | 4.00 | 3.86 | 3.89 | 3.89 | -2.99% | 4,544,088 |
| Dec 13, 2024 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -3.14% | 5,970,188 |
| Dec 12, 2024 | 4.26 | 4.30 | 4.13 | 4.14 | 4.14 | -4.17% | 3,493,090 |
| Dec 11, 2024 | 4.28 | 4.38 | 4.26 | 4.32 | 4.32 | 3.60% | 7,135,304 |
| Dec 10, 2024 | 4.21 | 4.30 | 4.14 | 4.17 | 4.17 | 1.96% | 5,680,580 |
| Dec 9, 2024 | 4.15 | 4.27 | 4.07 | 4.09 | 4.09 | 5.14% | 7,542,571 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.81 | 3.89 | 3.89 | -2.51% | 4,502,174 |
| Dec 5, 2024 | 4.03 | 4.10 | 3.97 | 3.99 | 3.99 | -2.21% | 6,161,901 |
| Dec 4, 2024 | 4.19 | 4.23 | 4.04 | 4.08 | 4.08 | -3.77% | 4,462,532 |
| Dec 3, 2024 | 4.15 | 4.27 | 4.12 | 4.24 | 4.24 | 2.42% | 4,447,062 |
| Dec 2, 2024 | 4.05 | 4.15 | 4.03 | 4.14 | 4.14 | 1.22% | 4,732,121 |
| Nov 29, 2024 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 2,325,800 |
| Nov 27, 2024 | 4.08 | 4.11 | 4.00 | 4.02 | 4.02 | -0.50% | 4,438,693 |
| Nov 26, 2024 | 4.06 | 4.08 | 3.99 | 4.04 | 4.04 | -0.74% | 5,483,979 |
| Nov 25, 2024 | 4.05 | 4.14 | 4.04 | 4.07 | 4.07 | -3.55% | 4,396,328 |
| Nov 22, 2024 | 4.23 | 4.27 | 4.17 | 4.22 | 4.22 | -1.17% | 3,350,577 |
| Nov 21, 2024 | 4.23 | 4.29 | 4.14 | 4.27 | 4.27 | 1.67% | 4,058,987 |
| Nov 20, 2024 | 4.24 | 4.28 | 4.18 | 4.20 | 4.20 | -2.55% | 4,508,417 |
| Nov 19, 2024 | 4.27 | 4.35 | 4.17 | 4.31 | 4.31 | 1.41% | 3,919,565 |
| Nov 18, 2024 | 4.19 | 4.32 | 4.15 | 4.25 | 4.25 | 6.78% | 7,166,993 |
| Nov 15, 2024 | 4.07 | 4.13 | 3.93 | 3.98 | 3.98 | -1.97% | 5,349,695 |
| Nov 14, 2024 | 3.98 | 4.12 | 3.97 | 4.06 | 4.06 | 0.74% | 6,283,284 |
| Nov 13, 2024 | 4.20 | 4.21 | 4.02 | 4.03 | 4.03 | -2.18% | 6,039,996 |
| Nov 12, 2024 | 4.12 | 4.19 | 3.99 | 4.12 | 4.12 | -2.37% | 8,077,610 |
| Nov 11, 2024 | 4.44 | 4.47 | 4.16 | 4.22 | 4.22 | -8.26% | 9,668,779 |
| Nov 8, 2024 | 4.66 | 4.72 | 4.51 | 4.60 | 4.60 | -4.96% | 6,942,853 |
| Nov 7, 2024 | 4.87 | 4.92 | 4.76 | 4.84 | 4.84 | 3.64% | 6,103,047 |
| Nov 6, 2024 | 4.50 | 4.73 | 4.50 | 4.67 | 4.67 | -3.91% | 6,915,524 |
| Nov 5, 2024 | 5.03 | 5.19 | 4.84 | 4.86 | 4.86 | 7.28% | 9,585,001 |
| Nov 4, 2024 | 4.61 | 4.71 | 4.50 | 4.53 | 4.53 | -2.37% | 4,240,013 |
| Nov 1, 2024 | 4.83 | 4.89 | 4.63 | 4.64 | 4.64 | -0.64% | 4,417,647 |
| Oct 31, 2024 | 4.82 | 4.82 | 4.58 | 4.67 | 4.67 | -4.50% | 8,146,051 |
| Oct 30, 2024 | 4.96 | 5.04 | 4.86 | 4.89 | 4.89 | -6.32% | 7,162,135 |
| Oct 29, 2024 | 5.14 | 5.29 | 5.10 | 5.22 | 5.22 | 3.57% | 9,372,248 |
| Oct 28, 2024 | 5.02 | 5.12 | 4.95 | 5.04 | 5.04 | 2.23% | 6,876,892 |
| Oct 25, 2024 | 4.92 | 5.13 | 4.83 | 4.93 | 4.93 | -0.60% | 13,312,752 |
| Oct 24, 2024 | 4.84 | 5.04 | 4.65 | 4.96 | 4.96 | 12.73% | 17,038,891 |
| Oct 23, 2024 | 4.46 | 4.49 | 4.27 | 4.40 | 4.40 | -6.78% | 10,153,880 |
| Oct 22, 2024 | 4.57 | 4.76 | 4.48 | 4.72 | 4.72 | 5.12% | 7,910,757 |
| Oct 21, 2024 | 4.55 | 4.57 | 4.35 | 4.49 | 4.49 | 1.13% | 6,867,771 |
| Oct 18, 2024 | 4.17 | 4.49 | 4.17 | 4.44 | 4.44 | 9.09% | 8,344,610 |
| Oct 17, 2024 | 4.05 | 4.15 | 4.02 | 4.07 | 4.07 | 0.74% | 4,385,061 |
| Oct 16, 2024 | 3.90 | 4.07 | 3.90 | 4.04 | 4.04 | 5.21% | 6,219,327 |
| Oct 15, 2024 | 3.95 | 3.97 | 3.82 | 3.84 | 3.84 | -4.71% | 7,935,386 |
| Oct 14, 2024 | 4.07 | 4.19 | 4.01 | 4.03 | 4.03 | -3.36% | 5,714,690 |
| Oct 11, 2024 | 4.15 | 4.28 | 4.13 | 4.17 | 4.17 | 1.96% | 4,827,258 |
| Oct 10, 2024 | 4.04 | 4.17 | 3.91 | 4.09 | 4.09 | -5.54% | 12,889,035 |
| Oct 9, 2024 | 4.30 | 4.38 | 4.26 | 4.33 | 4.33 | -1.14% | 3,689,964 |
| Oct 8, 2024 | 4.34 | 4.42 | 4.30 | 4.38 | 4.38 | -2.01% | 4,750,984 |
| Oct 7, 2024 | 4.65 | 4.66 | 4.42 | 4.47 | 4.47 | -4.28% | 4,837,703 |
| Oct 4, 2024 | 4.57 | 4.75 | 4.56 | 4.67 | 4.67 | 3.55% | 4,787,658 |
| Oct 3, 2024 | 4.48 | 4.56 | 4.45 | 4.51 | 4.51 | -1.74% | 4,589,090 |
| Oct 2, 2024 | 4.51 | 4.69 | 4.51 | 4.59 | 4.59 | 4.79% | 7,679,319 |
| Oct 1, 2024 | 4.35 | 4.46 | 4.28 | 4.38 | 4.38 | 6.57% | 5,466,086 |
| Sep 30, 2024 | 4.23 | 4.27 | 4.08 | 4.11 | 4.11 | -5.95% | 5,217,647 |
| Sep 27, 2024 | 4.49 | 4.52 | 4.35 | 4.37 | 4.37 | -3.10% | 4,378,777 |