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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.52 | 6.75 | 6.49 | 6.50 | 6.50 | 7.79% | 29,575,360 |
| Jun 4, 2025 | 6.17 | 6.20 | 5.98 | 6.03 | 6.03 | -2.27% | 11,601,025 |
| Jun 3, 2025 | 6.22 | 6.26 | 6.14 | 6.17 | 6.17 | -2.37% | 8,405,578 |
| Jun 2, 2025 | 6.22 | 6.40 | 6.15 | 6.32 | 6.32 | 3.78% | 13,025,186 |
| May 30, 2025 | 6.05 | 6.15 | 6.00 | 6.09 | 6.09 | -1.77% | 12,061,159 |
| May 29, 2025 | 6.25 | 6.27 | 6.05 | 6.20 | 6.20 | 0.65% | 12,107,948 |
| May 28, 2025 | 6.09 | 6.19 | 6.04 | 6.16 | 6.16 | 1.48% | 13,839,857 |
| May 27, 2025 | 6.08 | 6.15 | 5.99 | 6.07 | 6.07 | -1.14% | 8,255,253 |
| May 23, 2025 | 6.09 | 6.17 | 5.91 | 6.14 | 6.14 | 2.50% | 14,725,482 |
| May 22, 2025 | 5.88 | 6.08 | 5.81 | 5.99 | 5.99 | 4.72% | 21,548,041 |
| May 21, 2025 | 5.91 | 5.97 | 5.67 | 5.72 | 5.72 | 3.25% | 17,078,861 |
| May 20, 2025 | 5.03 | 5.57 | 5.03 | 5.54 | 5.54 | 14.46% | 19,193,116 |
| May 19, 2025 | 4.86 | 4.89 | 4.77 | 4.84 | 4.84 | 1.89% | 8,586,077 |
| May 16, 2025 | 4.76 | 4.78 | 4.68 | 4.75 | 4.75 | 0.64% | 5,293,196 |
| May 15, 2025 | 4.75 | 4.79 | 4.64 | 4.72 | 4.72 | 3.28% | 9,974,323 |
| May 14, 2025 | 4.55 | 4.64 | 4.52 | 4.57 | 4.57 | -0.65% | 7,972,717 |
| May 13, 2025 | 4.64 | 4.66 | 4.57 | 4.60 | 4.60 | -0.43% | 6,784,115 |
| May 12, 2025 | 4.80 | 4.80 | 4.57 | 4.62 | 4.62 | -9.59% | 10,773,618 |
| May 9, 2025 | 5.04 | 5.14 | 4.93 | 5.11 | 5.11 | 2.61% | 6,823,596 |
| May 8, 2025 | 5.07 | 5.10 | 4.97 | 4.98 | 4.98 | -1.58% | 8,894,556 |
| May 7, 2025 | 5.03 | 5.18 | 5.01 | 5.06 | 5.06 | 2.22% | 9,400,791 |
| May 6, 2025 | 4.92 | 4.96 | 4.85 | 4.95 | 4.95 | 4.87% | 6,321,735 |
| May 5, 2025 | 4.80 | 4.82 | 4.66 | 4.72 | 4.72 | 2.39% | 5,192,444 |
| May 2, 2025 | 4.66 | 4.75 | 4.58 | 4.61 | 4.61 | 2.22% | 7,561,585 |
| May 1, 2025 | 4.52 | 4.56 | 4.43 | 4.51 | 4.51 | -3.01% | 7,853,341 |
| Apr 30, 2025 | 4.58 | 4.71 | 4.55 | 4.65 | 4.65 | 1.97% | 7,947,873 |
| Apr 29, 2025 | 4.60 | 4.63 | 4.52 | 4.56 | 4.56 | -0.65% | 7,347,050 |
| Apr 28, 2025 | 4.54 | 4.61 | 4.49 | 4.59 | 4.59 | 1.32% | 7,401,829 |
| Apr 25, 2025 | 4.52 | 4.58 | 4.49 | 4.53 | 4.53 | -3.62% | 6,814,848 |
| Apr 24, 2025 | 4.81 | 4.83 | 4.68 | 4.70 | 4.70 | -3.29% | 8,751,691 |
| Apr 23, 2025 | 4.81 | 4.95 | 4.78 | 4.86 | 4.86 | -3.19% | 14,205,721 |
| Apr 22, 2025 | 4.98 | 5.16 | 4.96 | 5.02 | 5.02 | - | 17,439,985 |
| Apr 21, 2025 | 5.16 | 5.24 | 4.92 | 5.02 | 5.02 | 1.01% | 10,727,271 |
| Apr 17, 2025 | 4.71 | 5.05 | 4.70 | 4.97 | 4.97 | 1.43% | 18,198,530 |
| Apr 16, 2025 | 4.79 | 4.99 | 4.79 | 4.90 | 4.90 | 9.37% | 20,456,056 |
| Apr 15, 2025 | 4.50 | 4.59 | 4.45 | 4.48 | 4.48 | 1.13% | 12,296,084 |
| Apr 14, 2025 | 4.30 | 4.48 | 4.24 | 4.43 | 4.43 | 1.14% | 10,796,906 |
| Apr 11, 2025 | 4.19 | 4.44 | 4.18 | 4.38 | 4.38 | 12.60% | 14,596,671 |
| Apr 10, 2025 | 3.80 | 3.99 | 3.73 | 3.89 | 3.89 | 1.83% | 14,324,219 |
| Apr 9, 2025 | 3.46 | 3.89 | 3.38 | 3.82 | 3.82 | 18.63% | 25,352,853 |
| Apr 8, 2025 | 3.63 | 3.68 | 3.18 | 3.22 | 3.22 | -6.12% | 21,791,406 |
| Apr 7, 2025 | 3.50 | 3.76 | 3.37 | 3.43 | 3.43 | -0.29% | 12,492,454 |
| Apr 4, 2025 | 3.72 | 3.74 | 3.41 | 3.44 | 3.44 | -17.11% | 19,632,541 |
| Apr 3, 2025 | 4.08 | 4.27 | 4.07 | 4.15 | 4.15 | -8.39% | 13,950,158 |
| Apr 2, 2025 | 4.42 | 4.55 | 4.39 | 4.53 | 4.53 | 0.22% | 7,981,202 |
| Apr 1, 2025 | 4.70 | 4.71 | 4.43 | 4.52 | 4.52 | -1.31% | 13,357,749 |
| Mar 31, 2025 | 4.55 | 4.63 | 4.39 | 4.58 | 4.58 | 4.57% | 21,735,033 |
| Mar 28, 2025 | 4.48 | 4.57 | 4.35 | 4.38 | 4.38 | 0.69% | 9,376,410 |
| Mar 27, 2025 | 4.29 | 4.37 | 4.25 | 4.35 | 4.35 | - | 6,423,409 |
| Mar 26, 2025 | 4.38 | 4.43 | 4.32 | 4.35 | 4.35 | 0.46% | 6,101,178 |