Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
4.225
+0.025 (0.60%)
Nov 21, 2024, 11:50 AM EST - Market open

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.244.284.184.204.20-2.55%4,508,417
Nov 19, 20244.274.354.174.314.311.41%3,919,565
Nov 18, 20244.194.324.154.254.256.78%7,166,993
Nov 15, 20244.074.133.933.983.98-1.97%5,349,695
Nov 14, 20243.984.123.974.064.060.74%6,283,284
Nov 13, 20244.204.214.024.034.03-2.18%6,039,996
Nov 12, 20244.124.193.994.124.12-2.37%8,077,610
Nov 11, 20244.444.474.164.224.22-8.26%9,668,779
Nov 8, 20244.664.724.514.604.60-4.96%6,942,853
Nov 7, 20244.874.924.764.844.843.64%6,103,047
Nov 6, 20244.504.734.504.674.67-3.91%6,915,524
Nov 5, 20245.035.194.844.864.867.28%9,585,001
Nov 4, 20244.614.714.504.534.53-2.37%4,240,013
Nov 1, 20244.834.894.634.644.64-0.64%4,417,647
Oct 31, 20244.824.824.584.674.67-4.50%8,146,051
Oct 30, 20244.965.044.864.894.89-6.32%7,162,135
Oct 29, 20245.145.295.105.225.223.57%9,372,248
Oct 28, 20245.025.124.955.045.042.23%6,876,892
Oct 25, 20244.925.134.834.934.93-0.60%13,312,752
Oct 24, 20244.845.044.654.964.9612.73%17,038,891
Oct 23, 20244.464.494.274.404.40-6.78%10,153,880
Oct 22, 20244.574.764.484.724.725.12%7,910,757
Oct 21, 20244.554.574.354.494.491.13%6,867,771
Oct 18, 20244.174.494.174.444.449.09%8,344,610
Oct 17, 20244.054.154.024.074.070.74%4,385,061
Oct 16, 20243.904.073.904.044.045.21%6,219,327
Oct 15, 20243.953.973.823.843.84-4.71%7,935,386
Oct 14, 20244.074.194.014.034.03-3.36%5,714,690
Oct 11, 20244.154.284.134.174.171.96%4,827,258
Oct 10, 20244.044.173.914.094.09-5.54%12,889,035
Oct 9, 20244.304.384.264.334.33-1.14%3,689,964
Oct 8, 20244.344.424.304.384.38-2.01%4,750,984
Oct 7, 20244.654.664.424.474.47-4.28%4,837,703
Oct 4, 20244.574.754.564.674.673.55%4,787,658
Oct 3, 20244.484.564.454.514.51-1.74%4,589,090
Oct 2, 20244.514.694.514.594.594.79%7,679,319
Oct 1, 20244.354.464.284.384.386.57%5,466,086
Sep 30, 20244.234.274.084.114.11-5.95%5,217,647
Sep 27, 20244.494.524.354.374.37-3.10%4,378,777
Sep 26, 20244.454.554.424.514.513.68%6,742,415
Sep 25, 20244.414.464.344.354.35-2.47%4,213,524
Sep 24, 20244.304.504.284.464.466.19%5,666,693
Sep 23, 20244.244.304.164.204.201.45%3,962,488
Sep 20, 20244.234.284.114.144.14-2.13%5,101,321
Sep 19, 20244.334.364.214.234.232.42%4,320,931
Sep 18, 20244.254.364.074.134.13-2.82%5,145,247
Sep 17, 20244.254.314.194.254.251.19%7,300,691
Sep 16, 20244.114.264.094.204.204.74%7,807,864
Sep 13, 20243.984.083.854.014.017.51%11,735,877
Sep 12, 20243.533.783.453.733.7310.03%13,488,771
Sep 11, 20243.213.403.153.393.396.60%13,765,928
Sep 10, 20243.403.403.083.183.18-5.64%16,201,710
Sep 9, 20243.523.553.363.373.37-3.99%7,269,753
Sep 6, 20243.683.693.503.513.51-3.31%4,215,787
Sep 5, 20243.703.753.633.633.63-0.55%3,958,814
Sep 4, 20243.583.723.583.653.652.82%6,031,344
Sep 3, 20243.823.853.513.553.55-8.74%14,903,144
Aug 30, 20244.024.033.853.893.89-5.81%10,808,911
Aug 29, 20244.164.224.124.134.130.24%2,256,077
Aug 28, 20244.254.264.084.124.12-6.36%4,590,698
Aug 27, 20244.394.444.354.404.40-1,907,240
Aug 26, 20244.474.494.374.404.40-0.23%2,687,777
Aug 23, 20244.354.464.314.414.413.28%4,323,057
Aug 22, 20244.424.434.254.274.27-6.15%4,124,953
Aug 21, 20244.474.554.434.554.552.48%3,790,595
Aug 20, 20244.524.554.374.444.440.45%3,414,336
Aug 19, 20244.254.444.254.424.424.49%3,978,664
Aug 16, 20244.204.264.164.234.230.48%3,479,919
Aug 15, 20244.164.254.114.214.212.93%3,891,153
Aug 14, 20244.084.114.024.094.09-0.24%2,729,088
Aug 13, 20243.984.153.964.104.102.24%3,436,057
Aug 12, 20243.974.053.904.014.011.26%5,243,682
Aug 9, 20244.034.053.913.963.96-0.25%4,198,132
Aug 8, 20243.944.003.913.973.971.02%5,651,791
Aug 7, 20244.094.143.923.933.93-2.96%5,897,695
Aug 6, 20243.974.083.964.054.051.25%5,224,462
Aug 5, 20244.034.123.984.004.00-4.76%7,574,554
Aug 2, 20244.454.454.164.204.20-4.33%6,718,095
Aug 1, 20244.534.574.334.394.39-3.09%4,991,175
Jul 31, 20244.524.624.504.534.534.38%4,762,455
Jul 30, 20244.294.344.264.344.341.88%3,584,741
Jul 29, 20244.294.344.184.264.26-0.70%3,616,792
Jul 26, 20244.394.414.274.294.29-0.69%3,037,548
Jul 25, 20244.374.384.274.324.32-2.92%4,724,022
Jul 24, 20244.574.634.454.454.45-4,359,374
Jul 23, 20244.404.464.384.454.450.23%2,647,914
Jul 22, 20244.434.474.364.444.44-3,746,062
Jul 19, 20244.414.554.414.444.44-0.89%3,076,996
Jul 18, 20244.714.734.454.484.48-4.07%6,361,279
Jul 17, 20244.884.914.624.674.67-5.85%5,835,492
Jul 16, 20244.754.984.724.964.965.31%5,332,846
Jul 15, 20244.624.764.574.714.71-1.05%4,392,722
Jul 12, 20244.734.844.734.764.76-0.83%3,020,225
Jul 11, 20244.955.014.774.804.80-1.23%5,981,458
Jul 10, 20244.824.924.794.864.861.25%3,100,553
Jul 9, 20244.804.874.734.804.80-0.83%3,540,890
Jul 8, 20244.904.904.794.844.84-1.22%5,032,386
Jul 5, 20244.784.944.724.904.906.06%7,180,259
Jul 3, 20244.404.664.404.624.628.45%5,987,821
Jul 2, 20244.164.264.084.264.260.95%7,822,745