Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
3.610
+0.060 (1.69%)
At close: Dec 20, 2024, 4:00 PM
3.592
-0.018 (-0.51%)
After-hours: Dec 20, 2024, 7:16 PM EST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | 1.69% | 3,919,538 |
| 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% | 6,064,500 |
| Dec 16, 2024 | 3.99 | 4.00 | 3.86 | 3.89 | 3.89 | -2.99% | 4,544,100 |
| Dec 13, 2024 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -3.14% | 5,970,200 |
| Dec 12, 2024 | 4.26 | 4.30 | 4.13 | 4.14 | 4.14 | -4.17% | 3,493,100 |
| 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% | 5,680,600 |
| Dec 9, 2024 | 4.15 | 4.27 | 4.07 | 4.09 | 4.09 | 5.14% | 7,542,600 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.81 | 3.89 | 3.89 | -2.51% | 4,502,200 |
| 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% | 4,447,100 |
| 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% | 4,438,700 |
| Nov 26, 2024 | 4.06 | 4.08 | 3.99 | 4.04 | 4.04 | -0.74% | 5,484,000 |
| 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% | 3,350,600 |
| Nov 21, 2024 | 4.23 | 4.29 | 4.14 | 4.27 | 4.27 | 1.67% | 4,059,000 |
| 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% | 3,919,600 |
| Nov 18, 2024 | 4.19 | 4.32 | 4.14 | 4.25 | 4.25 | 6.78% | 7,167,000 |
| 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% | 6,283,300 |
| Nov 13, 2024 | 4.20 | 4.21 | 4.02 | 4.03 | 4.03 | -2.18% | 6,040,000 |
| Nov 12, 2024 | 4.12 | 4.18 | 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% | 9,668,800 |
| 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% | 8,146,100 |
| 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% | 6,876,900 |
| Oct 25, 2024 | 4.92 | 5.13 | 4.83 | 4.93 | 4.93 | -0.60% | 13,312,800 |
| Oct 24, 2024 | 4.84 | 5.04 | 4.65 | 4.96 | 4.96 | 12.73% | 17,038,900 |
| Oct 23, 2024 | 4.46 | 4.49 | 4.27 | 4.40 | 4.40 | -6.78% | 10,153,900 |
| Oct 22, 2024 | 4.57 | 4.76 | 4.48 | 4.72 | 4.72 | 5.12% | 7,910,800 |
| Oct 21, 2024 | 4.55 | 4.57 | 4.35 | 4.49 | 4.49 | 1.13% | 6,867,800 |
| 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% | 4,385,100 |
| 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% | 7,935,400 |
| Oct 14, 2024 | 4.07 | 4.19 | 4.01 | 4.03 | 4.03 | -3.36% | 5,714,700 |
| Oct 11, 2024 | 4.15 | 4.28 | 4.13 | 4.17 | 4.17 | 1.96% | 4,827,300 |
| 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% | 3,690,000 |
| 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% | 4,589,100 |
| 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% | 5,466,100 |
| 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% | 4,378,800 |
| Sep 26, 2024 | 4.45 | 4.55 | 4.42 | 4.51 | 4.51 | 3.68% | 6,742,415 |
| Sep 25, 2024 | 4.41 | 4.46 | 4.34 | 4.35 | 4.35 | -2.47% | 4,213,524 |
| Sep 24, 2024 | 4.30 | 4.50 | 4.28 | 4.46 | 4.46 | 6.19% | 5,666,700 |
| Sep 23, 2024 | 4.24 | 4.30 | 4.16 | 4.20 | 4.20 | 1.45% | 3,962,500 |
| Sep 20, 2024 | 4.23 | 4.28 | 4.11 | 4.14 | 4.14 | -2.13% | 5,101,321 |
| Sep 19, 2024 | 4.33 | 4.36 | 4.21 | 4.23 | 4.23 | 2.42% | 4,320,931 |
| Sep 18, 2024 | 4.25 | 4.36 | 4.07 | 4.13 | 4.13 | -2.82% | 5,145,247 |
| Sep 17, 2024 | 4.25 | 4.31 | 4.19 | 4.25 | 4.25 | 1.19% | 7,300,700 |
| Sep 16, 2024 | 4.11 | 4.26 | 4.09 | 4.20 | 4.20 | 4.74% | 7,807,900 |
| Sep 13, 2024 | 3.98 | 4.08 | 3.85 | 4.01 | 4.01 | 7.51% | 11,735,900 |
| Sep 12, 2024 | 3.53 | 3.78 | 3.45 | 3.73 | 3.73 | 10.03% | 13,488,800 |
| Sep 11, 2024 | 3.21 | 3.40 | 3.15 | 3.39 | 3.39 | 6.60% | 13,765,928 |
| Sep 10, 2024 | 3.40 | 3.40 | 3.08 | 3.18 | 3.18 | -5.64% | 16,201,710 |
| Sep 9, 2024 | 3.52 | 3.55 | 3.36 | 3.37 | 3.37 | -3.99% | 7,269,800 |
| Sep 6, 2024 | 3.68 | 3.69 | 3.50 | 3.51 | 3.51 | -3.31% | 4,215,800 |
| Sep 5, 2024 | 3.70 | 3.75 | 3.63 | 3.63 | 3.63 | -0.55% | 3,958,814 |
| Sep 4, 2024 | 3.58 | 3.72 | 3.58 | 3.65 | 3.65 | 2.82% | 6,041,800 |
| Sep 3, 2024 | 3.82 | 3.85 | 3.51 | 3.55 | 3.55 | -8.74% | 14,903,144 |
| Aug 30, 2024 | 4.01 | 4.03 | 3.85 | 3.89 | 3.89 | -5.81% | 10,808,911 |
| Aug 29, 2024 | 4.16 | 4.22 | 4.12 | 4.13 | 4.13 | 0.24% | 2,256,100 |
| Aug 28, 2024 | 4.25 | 4.26 | 4.08 | 4.12 | 4.12 | -6.36% | 4,590,700 |
| Aug 27, 2024 | 4.39 | 4.44 | 4.35 | 4.40 | 4.40 | - | 1,907,240 |
| Aug 26, 2024 | 4.47 | 4.49 | 4.37 | 4.40 | 4.40 | -0.23% | 2,687,800 |
| Aug 23, 2024 | 4.35 | 4.46 | 4.31 | 4.41 | 4.41 | 3.28% | 4,323,100 |
| Aug 22, 2024 | 4.42 | 4.43 | 4.25 | 4.27 | 4.27 | -6.15% | 4,125,000 |
| Aug 21, 2024 | 4.47 | 4.55 | 4.43 | 4.55 | 4.55 | 2.48% | 3,790,600 |
| Aug 20, 2024 | 4.52 | 4.55 | 4.37 | 4.44 | 4.44 | 0.45% | 3,414,336 |
| Aug 19, 2024 | 4.25 | 4.44 | 4.25 | 4.42 | 4.42 | 4.49% | 3,978,700 |
| Aug 16, 2024 | 4.20 | 4.26 | 4.16 | 4.23 | 4.23 | 0.48% | 3,479,919 |
| Aug 15, 2024 | 4.16 | 4.25 | 4.11 | 4.21 | 4.21 | 2.93% | 3,891,200 |
| Aug 14, 2024 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | -0.24% | 2,729,100 |
| Aug 13, 2024 | 3.98 | 4.15 | 3.96 | 4.10 | 4.10 | 2.24% | 3,436,100 |
| Aug 12, 2024 | 3.97 | 4.05 | 3.90 | 4.01 | 4.01 | 1.26% | 5,243,700 |
| Aug 9, 2024 | 4.03 | 4.05 | 3.91 | 3.96 | 3.96 | -0.25% | 4,198,132 |
| Aug 8, 2024 | 3.94 | 4.00 | 3.91 | 3.97 | 3.97 | 1.02% | 5,651,800 |
| Aug 7, 2024 | 4.09 | 4.14 | 3.92 | 3.93 | 3.93 | -2.96% | 5,897,700 |
| Aug 6, 2024 | 3.97 | 4.08 | 3.96 | 4.05 | 4.05 | 1.25% | 5,224,462 |
| Aug 5, 2024 | 4.03 | 4.12 | 3.98 | 4.00 | 4.00 | -4.76% | 7,574,600 |
| Aug 2, 2024 | 4.45 | 4.45 | 4.16 | 4.20 | 4.20 | -4.33% | 6,718,095 |
| Aug 1, 2024 | 4.53 | 4.57 | 4.33 | 4.39 | 4.39 | -3.09% | 4,991,200 |