Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
6.50
+0.47 (7.79%)
At close: Jun 5, 2025, 4:00 PM
6.82
+0.32 (4.92%)
Pre-market: Jun 6, 2025, 4:33 AM EDT

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20256.526.756.496.506.507.79%29,575,360
Jun 4, 20256.176.205.986.036.03-2.27%11,601,025
Jun 3, 20256.226.266.146.176.17-2.37%8,405,578
Jun 2, 20256.226.406.156.326.323.78%13,025,186
May 30, 20256.056.156.006.096.09-1.77%12,061,159
May 29, 20256.256.276.056.206.200.65%12,107,948
May 28, 20256.096.196.046.166.161.48%13,839,857
May 27, 20256.086.155.996.076.07-1.14%8,255,253
May 23, 20256.096.175.916.146.142.50%14,725,482
May 22, 20255.886.085.815.995.994.72%21,548,041
May 21, 20255.915.975.675.725.723.25%17,078,861
May 20, 20255.035.575.035.545.5414.46%19,193,116
May 19, 20254.864.894.774.844.841.89%8,586,077
May 16, 20254.764.784.684.754.750.64%5,293,196
May 15, 20254.754.794.644.724.723.28%9,974,323
May 14, 20254.554.644.524.574.57-0.65%7,972,717
May 13, 20254.644.664.574.604.60-0.43%6,784,115
May 12, 20254.804.804.574.624.62-9.59%10,773,618
May 9, 20255.045.144.935.115.112.61%6,823,596
May 8, 20255.075.104.974.984.98-1.58%8,894,556
May 7, 20255.035.185.015.065.062.22%9,400,791
May 6, 20254.924.964.854.954.954.87%6,321,735
May 5, 20254.804.824.664.724.722.39%5,192,444
May 2, 20254.664.754.584.614.612.22%7,561,585
May 1, 20254.524.564.434.514.51-3.01%7,853,341
Apr 30, 20254.584.714.554.654.651.97%7,947,873
Apr 29, 20254.604.634.524.564.56-0.65%7,347,050
Apr 28, 20254.544.614.494.594.591.32%7,401,829
Apr 25, 20254.524.584.494.534.53-3.62%6,814,848
Apr 24, 20254.814.834.684.704.70-3.29%8,751,691
Apr 23, 20254.814.954.784.864.86-3.19%14,205,721
Apr 22, 20254.985.164.965.025.02-17,439,985
Apr 21, 20255.165.244.925.025.021.01%10,727,271
Apr 17, 20254.715.054.704.974.971.43%18,198,530
Apr 16, 20254.794.994.794.904.909.37%20,456,056
Apr 15, 20254.504.594.454.484.481.13%12,296,084
Apr 14, 20254.304.484.244.434.431.14%10,796,906
Apr 11, 20254.194.444.184.384.3812.60%14,596,671
Apr 10, 20253.803.993.733.893.891.83%14,324,219
Apr 9, 20253.463.893.383.823.8218.63%25,352,853
Apr 8, 20253.633.683.183.223.22-6.12%21,791,406
Apr 7, 20253.503.763.373.433.43-0.29%12,492,454
Apr 4, 20253.723.743.413.443.44-17.11%19,632,541
Apr 3, 20254.084.274.074.154.15-8.39%13,950,158
Apr 2, 20254.424.554.394.534.530.22%7,981,202
Apr 1, 20254.704.714.434.524.52-1.31%13,357,749
Mar 31, 20254.554.634.394.584.584.57%21,735,033
Mar 28, 20254.484.574.354.384.380.69%9,376,410
Mar 27, 20254.294.374.254.354.35-6,423,409
Mar 26, 20254.384.434.324.354.350.46%6,101,178