Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
4.595
+0.215 (4.91%)
Mar 31, 2025, 3:35 PM EDT - Market open
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.55 | 4.63 | 4.39 | 4.59 | - | 4.68% | 20,152,244 |
| 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 |
| Mar 25, 2025 | 4.32 | 4.43 | 4.31 | 4.33 | 4.33 | - | 7,505,774 |
| Mar 24, 2025 | 4.41 | 4.43 | 4.31 | 4.33 | 4.33 | -0.92% | 5,329,282 |
| Mar 21, 2025 | 4.36 | 4.49 | 4.34 | 4.37 | 4.37 | -0.23% | 7,475,403 |
| Mar 20, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | -2.23% | 7,919,880 |
| Mar 19, 2025 | 4.32 | 4.54 | 4.32 | 4.48 | 4.48 | 3.70% | 11,481,378 |
| Mar 18, 2025 | 4.30 | 4.40 | 4.20 | 4.32 | 4.32 | 5.62% | 13,034,693 |
| Mar 17, 2025 | 3.94 | 4.13 | 3.94 | 4.09 | 4.09 | 4.07% | 7,468,392 |
| Mar 14, 2025 | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | 1.81% | 5,640,535 |
| Mar 13, 2025 | 3.77 | 4.00 | 3.76 | 3.86 | 3.86 | -1.03% | 8,468,767 |
| Mar 12, 2025 | 3.82 | 3.93 | 3.79 | 3.90 | 3.90 | -3.47% | 10,658,305 |
| Mar 11, 2025 | 3.92 | 4.11 | 3.90 | 4.04 | 4.04 | 7.73% | 13,133,468 |
| Mar 10, 2025 | 3.82 | 3.85 | 3.66 | 3.75 | 3.75 | -3.35% | 11,230,948 |
| Mar 7, 2025 | 3.76 | 3.91 | 3.76 | 3.88 | 3.88 | 3.74% | 10,040,617 |
| Mar 6, 2025 | 3.68 | 3.82 | 3.67 | 3.74 | 3.74 | 4.76% | 10,410,137 |
| Mar 5, 2025 | 3.42 | 3.58 | 3.42 | 3.57 | 3.57 | 6.25% | 6,719,284 |
| Mar 4, 2025 | 3.32 | 3.40 | 3.23 | 3.36 | 3.36 | 4.02% | 5,898,956 |
| Mar 3, 2025 | 3.37 | 3.40 | 3.23 | 3.23 | 3.23 | 1.25% | 7,446,416 |
| Feb 28, 2025 | 3.09 | 3.21 | 3.05 | 3.19 | 3.19 | -0.31% | 11,359,632 |
| Feb 27, 2025 | 3.22 | 3.26 | 3.17 | 3.20 | 3.20 | -4.48% | 10,850,291 |
| Feb 26, 2025 | 3.33 | 3.44 | 3.31 | 3.35 | 3.35 | -3.46% | 10,087,378 |
| Feb 25, 2025 | 3.47 | 3.54 | 3.37 | 3.47 | 3.47 | -2.80% | 10,321,381 |
| Feb 24, 2025 | 3.45 | 3.61 | 3.41 | 3.57 | 3.57 | 1.71% | 7,260,262 |
| Feb 21, 2025 | 3.55 | 3.61 | 3.48 | 3.51 | 3.51 | -5.90% | 9,106,882 |
| Feb 20, 2025 | 3.66 | 3.78 | 3.66 | 3.73 | 3.73 | 3.32% | 6,250,498 |
| Feb 19, 2025 | 3.69 | 3.72 | 3.58 | 3.61 | 3.61 | -5.74% | 9,539,159 |
| Feb 18, 2025 | 3.72 | 3.85 | 3.65 | 3.83 | 3.83 | - | 7,110,214 |
| Feb 14, 2025 | 3.91 | 3.95 | 3.82 | 3.83 | 3.83 | -3.28% | 8,972,024 |
| Feb 13, 2025 | 3.80 | 3.97 | 3.70 | 3.96 | 3.96 | -0.50% | 8,323,814 |
| Feb 12, 2025 | 3.89 | 4.08 | 3.89 | 3.98 | 3.98 | 0.51% | 7,813,732 |
| Feb 11, 2025 | 3.88 | 4.04 | 3.85 | 3.96 | 3.96 | -1.00% | 5,927,827 |
| Feb 10, 2025 | 4.04 | 4.09 | 3.96 | 4.00 | 4.00 | 2.30% | 4,039,448 |
| Feb 7, 2025 | 3.97 | 4.01 | 3.90 | 3.91 | 3.91 | -2.25% | 7,984,313 |
| Feb 6, 2025 | 4.06 | 4.06 | 3.91 | 4.00 | 4.00 | -0.74% | 7,177,228 |
| Feb 5, 2025 | 4.08 | 4.10 | 3.97 | 4.03 | 4.03 | -0.25% | 7,813,112 |
| Feb 4, 2025 | 3.94 | 4.07 | 3.93 | 4.04 | 4.04 | 3.59% | 9,262,816 |
| Feb 3, 2025 | 3.81 | 4.03 | 3.81 | 3.90 | 3.90 | 2.36% | 9,662,912 |
| Jan 31, 2025 | 3.91 | 3.91 | 3.77 | 3.81 | 3.81 | - | 10,784,773 |
| Jan 30, 2025 | 3.68 | 3.83 | 3.65 | 3.81 | 3.81 | 7.63% | 9,341,600 |
| Jan 29, 2025 | 3.53 | 3.59 | 3.43 | 3.54 | 3.54 | 1.14% | 6,455,711 |
| Jan 28, 2025 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | -0.57% | 4,462,850 |
| Jan 27, 2025 | 3.58 | 3.64 | 3.47 | 3.52 | 3.52 | -6.38% | 8,197,320 |
| Jan 24, 2025 | 3.80 | 3.86 | 3.75 | 3.76 | 3.76 | 2.73% | 5,199,143 |
| Jan 23, 2025 | 3.58 | 3.67 | 3.56 | 3.66 | 3.66 | 0.55% | 4,412,054 |
| Jan 22, 2025 | 3.58 | 3.72 | 3.52 | 3.64 | 3.64 | 1.96% | 6,622,133 |
| Jan 21, 2025 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | 2.00% | 5,818,624 |
| Jan 17, 2025 | 3.51 | 3.58 | 3.45 | 3.50 | 3.50 | 2.94% | 6,649,967 |