Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
4.510
+0.160 (3.68%)
At close: Sep 26, 2024, 4:00 PM
4.540
+0.030 (0.67%)
After-hours: Sep 26, 2024, 4:03 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,666,693 |
| Sep 23, 2024 | 4.24 | 4.30 | 4.16 | 4.20 | 4.20 | 1.45% | 3,962,488 |
| 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% | 7,300,691 |
| Sep 16, 2024 | 4.11 | 4.26 | 4.09 | 4.20 | 4.20 | 4.74% | 7,807,864 |
| Sep 13, 2024 | 3.98 | 4.08 | 3.85 | 4.01 | 4.01 | 7.51% | 11,735,877 |
| Sep 12, 2024 | 3.53 | 3.78 | 3.45 | 3.73 | 3.73 | 10.03% | 13,488,771 |
| 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% | 7,269,753 |
| Sep 6, 2024 | 3.68 | 3.69 | 3.50 | 3.51 | 3.51 | -3.31% | 4,215,787 |
| 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% | 6,031,344 |
| Sep 3, 2024 | 3.82 | 3.85 | 3.51 | 3.55 | 3.55 | -8.74% | 14,903,144 |
| Aug 30, 2024 | 4.02 | 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% | 2,256,077 |
| Aug 28, 2024 | 4.25 | 4.26 | 4.08 | 4.12 | 4.12 | -6.36% | 4,590,698 |
| 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% | 2,687,777 |
| Aug 23, 2024 | 4.35 | 4.46 | 4.31 | 4.41 | 4.41 | 3.28% | 4,323,057 |
| Aug 22, 2024 | 4.42 | 4.43 | 4.25 | 4.27 | 4.27 | -6.15% | 4,124,953 |
| Aug 21, 2024 | 4.47 | 4.55 | 4.43 | 4.55 | 4.55 | 2.48% | 3,790,595 |
| 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% | 3,978,664 |
| 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% | 3,891,153 |
| Aug 14, 2024 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | -0.24% | 2,729,088 |
| Aug 13, 2024 | 3.98 | 4.15 | 3.96 | 4.10 | 4.10 | 2.24% | 3,436,057 |
| Aug 12, 2024 | 3.97 | 4.05 | 3.90 | 4.01 | 4.01 | 1.26% | 5,243,682 |
| 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% | 5,651,791 |
| Aug 7, 2024 | 4.09 | 4.14 | 3.92 | 3.93 | 3.93 | -2.96% | 5,897,695 |
| 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% | 7,574,554 |
| 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% | 4,991,175 |
| Jul 31, 2024 | 4.52 | 4.62 | 4.50 | 4.53 | 4.53 | 4.38% | 4,762,455 |
| Jul 30, 2024 | 4.29 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | 3,584,741 |
| Jul 29, 2024 | 4.29 | 4.34 | 4.18 | 4.26 | 4.26 | -0.70% | 3,616,792 |
| Jul 26, 2024 | 4.39 | 4.41 | 4.27 | 4.29 | 4.29 | -0.69% | 3,037,548 |
| Jul 25, 2024 | 4.37 | 4.38 | 4.27 | 4.32 | 4.32 | -2.92% | 4,724,022 |
| Jul 24, 2024 | 4.57 | 4.63 | 4.45 | 4.45 | 4.45 | - | 4,359,374 |
| Jul 23, 2024 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | 0.23% | 2,647,914 |
| Jul 22, 2024 | 4.43 | 4.47 | 4.36 | 4.44 | 4.44 | - | 3,746,062 |
| Jul 19, 2024 | 4.41 | 4.55 | 4.41 | 4.44 | 4.44 | -0.89% | 3,076,996 |
| Jul 18, 2024 | 4.71 | 4.73 | 4.45 | 4.48 | 4.48 | -4.07% | 6,361,279 |
| Jul 17, 2024 | 4.88 | 4.91 | 4.62 | 4.67 | 4.67 | -5.85% | 5,835,492 |
| Jul 16, 2024 | 4.75 | 4.98 | 4.72 | 4.96 | 4.96 | 5.31% | 5,332,846 |
| Jul 15, 2024 | 4.62 | 4.76 | 4.57 | 4.71 | 4.71 | -1.05% | 4,392,722 |
| Jul 12, 2024 | 4.73 | 4.84 | 4.73 | 4.76 | 4.76 | -0.83% | 3,020,225 |
| Jul 11, 2024 | 4.95 | 5.01 | 4.77 | 4.80 | 4.80 | -1.23% | 5,981,458 |
| Jul 10, 2024 | 4.82 | 4.92 | 4.79 | 4.86 | 4.86 | 1.25% | 3,100,553 |
| Jul 9, 2024 | 4.80 | 4.87 | 4.73 | 4.80 | 4.80 | -0.83% | 3,540,890 |
| Jul 8, 2024 | 4.90 | 4.90 | 4.79 | 4.84 | 4.84 | -1.22% | 5,032,386 |
| Jul 5, 2024 | 4.78 | 4.94 | 4.72 | 4.90 | 4.90 | 6.06% | 7,180,259 |
| Jul 3, 2024 | 4.40 | 4.66 | 4.40 | 4.62 | 4.62 | 8.45% | 5,987,821 |
| Jul 2, 2024 | 4.16 | 4.26 | 4.08 | 4.26 | 4.26 | 0.95% | 7,822,745 |
| Jul 1, 2024 | 4.37 | 4.41 | 4.19 | 4.22 | 4.22 | -2.99% | 4,016,825 |
| Jun 28, 2024 | 4.43 | 4.46 | 4.31 | 4.35 | 4.35 | 1.40% | 3,389,313 |
| Jun 27, 2024 | 4.37 | 4.43 | 4.29 | 4.29 | 4.29 | -2.50% | 3,923,729 |
| Jun 26, 2024 | 4.32 | 4.41 | 4.29 | 4.40 | 4.40 | - | 6,624,844 |
| Jun 25, 2024 | 4.59 | 4.60 | 4.38 | 4.40 | 4.40 | -7.95% | 6,244,328 |
| Jun 24, 2024 | 4.76 | 4.82 | 4.69 | 4.78 | 4.78 | 0.63% | 5,635,416 |
| Jun 21, 2024 | 4.72 | 4.78 | 4.59 | 4.75 | 4.75 | 2.37% | 8,878,168 |
| Jun 20, 2024 | 4.57 | 4.69 | 4.55 | 4.64 | 4.64 | 0.65% | 6,563,370 |
| Jun 18, 2024 | 4.51 | 4.63 | 4.49 | 4.61 | 4.61 | 2.67% | 3,881,282 |
| Jun 17, 2024 | 4.60 | 4.64 | 4.44 | 4.49 | 4.49 | -1.54% | 3,740,095 |
| Jun 14, 2024 | 4.39 | 4.59 | 4.34 | 4.56 | 4.56 | 4.35% | 7,759,965 |
| Jun 13, 2024 | 4.47 | 4.50 | 4.34 | 4.37 | 4.37 | -3.10% | 5,684,346 |
| Jun 12, 2024 | 4.67 | 4.72 | 4.47 | 4.51 | 4.51 | - | 5,155,688 |
| Jun 11, 2024 | 4.47 | 4.54 | 4.43 | 4.51 | 4.51 | -1.53% | 4,451,100 |
| Jun 10, 2024 | 4.50 | 4.61 | 4.46 | 4.58 | 4.58 | 3.15% | 3,806,683 |
| Jun 7, 2024 | 4.59 | 4.60 | 4.43 | 4.44 | 4.44 | -4.93% | 6,647,259 |
| Jun 6, 2024 | 4.63 | 4.74 | 4.59 | 4.67 | 4.67 | 2.64% | 6,223,665 |
| Jun 5, 2024 | 4.61 | 4.65 | 4.53 | 4.55 | 4.55 | - | 7,106,484 |
| Jun 4, 2024 | 4.88 | 4.88 | 4.51 | 4.55 | 4.55 | -10.08% | 14,087,864 |
| Jun 3, 2024 | 5.03 | 5.20 | 4.99 | 5.06 | 5.06 | -0.20% | 4,396,839 |
| May 31, 2024 | 5.17 | 5.22 | 5.04 | 5.07 | 5.07 | -0.98% | 5,283,342 |
| May 30, 2024 | 5.02 | 5.26 | 5.00 | 5.12 | 5.12 | 1.59% | 6,409,407 |
| May 29, 2024 | 5.05 | 5.09 | 4.95 | 5.04 | 5.04 | -1.56% | 6,225,203 |
| May 28, 2024 | 5.32 | 5.40 | 5.09 | 5.12 | 5.12 | -1.92% | 6,981,758 |
| May 24, 2024 | 5.23 | 5.33 | 5.21 | 5.22 | 5.22 | 2.55% | 4,184,393 |
| May 23, 2024 | 5.29 | 5.31 | 5.06 | 5.09 | 5.09 | -3.05% | 6,737,143 |
| May 22, 2024 | 5.51 | 5.53 | 5.19 | 5.25 | 5.25 | -7.24% | 11,682,838 |
| May 21, 2024 | 5.66 | 5.74 | 5.53 | 5.66 | 5.66 | -0.53% | 7,615,341 |
| May 20, 2024 | 5.74 | 5.91 | 5.62 | 5.69 | 5.69 | - | 7,377,090 |
| May 17, 2024 | 5.57 | 5.80 | 5.52 | 5.69 | 5.69 | 4.02% | 12,273,700 |
| May 16, 2024 | 5.49 | 5.52 | 5.36 | 5.47 | 5.47 | 0.55% | 5,977,142 |
| May 15, 2024 | 5.19 | 5.49 | 5.03 | 5.44 | 5.44 | 6.88% | 11,166,217 |
| May 14, 2024 | 4.89 | 5.11 | 4.87 | 5.09 | 5.09 | 0.99% | 9,359,815 |
| May 13, 2024 | 5.01 | 5.10 | 5.01 | 5.04 | 5.04 | - | 5,267,131 |
| May 10, 2024 | 5.09 | 5.21 | 5.02 | 5.04 | 5.04 | -0.20% | 5,854,514 |
| May 9, 2024 | 4.74 | 5.08 | 4.71 | 5.05 | 5.05 | 8.37% | 8,463,626 |
| May 8, 2024 | 4.73 | 4.76 | 4.64 | 4.66 | 4.66 | -5.09% | 5,352,768 |
| May 7, 2024 | 4.90 | 4.99 | 4.88 | 4.91 | 4.91 | 0.82% | 3,773,492 |
| May 6, 2024 | 4.80 | 4.91 | 4.78 | 4.87 | 4.87 | 3.62% | 6,398,497 |
| May 3, 2024 | 4.63 | 4.71 | 4.53 | 4.70 | 4.70 | 3.07% | 5,263,416 |