Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
4.880
-0.140 (-2.79%)
At close: Apr 23, 2025, 4:00 PM
4.800
-0.080 (-1.64%)
After-hours: Apr 23, 2025, 4:01 PM EDT

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.814.954.784.864.86-3.19%14,190,042
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
Mar 25, 20254.324.434.314.334.33-7,505,774
Mar 24, 20254.414.434.314.334.33-0.92%5,329,282
Mar 21, 20254.364.494.344.374.37-0.23%7,475,403
Mar 20, 20254.284.394.264.384.38-2.23%7,919,880
Mar 19, 20254.324.544.324.484.483.70%11,481,378
Mar 18, 20254.304.404.204.324.325.62%13,034,693
Mar 17, 20253.944.133.944.094.094.07%7,468,392
Mar 14, 20253.983.993.923.933.931.81%5,640,535
Mar 13, 20253.774.003.763.863.86-1.03%8,468,767
Mar 12, 20253.823.933.793.903.90-3.47%10,658,305
Mar 11, 20253.924.113.904.044.047.73%13,133,468
Mar 10, 20253.823.853.663.753.75-3.35%11,230,948
Mar 7, 20253.763.913.763.883.883.74%10,040,617
Mar 6, 20253.683.823.673.743.744.76%10,410,137
Mar 5, 20253.423.583.423.573.576.25%6,719,284
Mar 4, 20253.323.403.233.363.364.02%5,898,956
Mar 3, 20253.373.403.233.233.231.25%7,446,416
Feb 28, 20253.093.213.053.193.19-0.31%11,359,632
Feb 27, 20253.223.263.173.203.20-4.48%10,850,291
Feb 26, 20253.333.443.313.353.35-3.46%10,087,378
Feb 25, 20253.473.543.373.473.47-2.80%10,321,381
Feb 24, 20253.453.613.413.573.571.71%7,260,262
Feb 21, 20253.553.613.483.513.51-5.90%9,106,882
Feb 20, 20253.663.783.663.733.733.32%6,250,498
Feb 19, 20253.693.723.583.613.61-5.74%9,539,159
Feb 18, 20253.723.853.653.833.83-7,110,214
Feb 14, 20253.913.953.823.833.83-3.28%8,972,024
Feb 13, 20253.803.973.703.963.96-0.50%8,323,814
Feb 12, 20253.894.083.893.983.980.51%7,813,732
Feb 11, 20253.884.043.853.963.96-1.00%5,927,827