Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
7.01
-0.54 (-7.15%)
At close: Jun 27, 2025, 4:00 PM
7.04
+0.03 (0.40%)
After-hours: Jun 27, 2025, 7:48 PM EDT

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.137.146.957.017.01-7.15%14,171,493
Jun 26, 20257.287.567.227.557.557.86%12,464,474
Jun 25, 20256.857.026.827.007.001.30%6,252,177
Jun 24, 20256.977.066.806.916.91-2.26%6,509,992
Jun 23, 20257.067.196.997.077.072.32%11,166,386
Jun 20, 20256.927.076.896.916.91-1.00%16,651,880
Jun 18, 20256.917.006.906.986.982.35%10,603,204
Jun 17, 20256.786.886.726.826.82-2.29%11,228,354
Jun 16, 20257.027.146.916.986.980.58%7,906,913
Jun 13, 20256.856.986.766.946.94-3.34%11,284,552
Jun 12, 20256.957.286.947.187.182.87%13,695,946
Jun 11, 20256.907.006.856.986.983.56%13,146,369
Jun 10, 20256.806.866.676.746.74-1.46%15,360,226
Jun 9, 20256.907.106.826.846.841.48%11,745,446
Jun 6, 20256.806.876.666.746.743.69%19,934,629
Jun 5, 20256.526.756.496.506.507.79%29,593,469
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