Sibanye Stillwater Limited (SBSW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 3.9800 | 4.0800 | 3.8500 | 4.0100 | 4.0100 | 11,728,600 |
| 12 Sept 2024 | 3.5300 | 3.7800 | 3.4500 | 3.7300 | 3.7300 | 13,488,800 |
| 11 Sept 2024 | 3.2100 | 3.4000 | 3.1500 | 3.3900 | 3.3900 | 13,765,900 |
| 10 Sept 2024 | 3.4000 | 3.4000 | 3.0800 | 3.1800 | 3.1800 | 16,201,700 |
| 09 Sept 2024 | 3.5200 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 7,269,800 |
| 06 Sept 2024 | 3.6800 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 4,215,800 |
| 05 Sept 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 3,958,800 |
| 04 Sept 2024 | 3.5800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 6,041,800 |
| 03 Sept 2024 | 3.8200 | 3.8500 | 3.5100 | 3.5500 | 3.5500 | 14,903,100 |
| 30 Aug 2024 | 4.0100 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 10,808,900 |
| 29 Aug 2024 | 4.1600 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 2,256,100 |
| 28 Aug 2024 | 4.2500 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 4,590,700 |
| 27 Aug 2024 | 4.3900 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,907,200 |
| 26 Aug 2024 | 4.4700 | 4.4900 | 4.3700 | 4.4000 | 4.4000 | 2,687,800 |
| 23 Aug 2024 | 4.3500 | 4.4600 | 4.3100 | 4.4100 | 4.4100 | 4,323,100 |
| 22 Aug 2024 | 4.4200 | 4.4300 | 4.2500 | 4.2700 | 4.2700 | 4,125,000 |
| 21 Aug 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 3,790,600 |
| 20 Aug 2024 | 4.5200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 3,414,300 |
| 19 Aug 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4200 | 4.4200 | 3,978,700 |
| 16 Aug 2024 | 4.2000 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 3,479,900 |
| 15 Aug 2024 | 4.1600 | 4.2500 | 4.1100 | 4.2100 | 4.2100 | 3,891,200 |
| 14 Aug 2024 | 4.0800 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 2,729,100 |
| 13 Aug 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 3,436,100 |
| 12 Aug 2024 | 3.9700 | 4.0500 | 3.9000 | 4.0100 | 4.0100 | 5,243,700 |
| 09 Aug 2024 | 4.0300 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 4,198,100 |
| 08 Aug 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 5,651,800 |
| 07 Aug 2024 | 4.0900 | 4.1400 | 3.9200 | 3.9300 | 3.9300 | 5,897,700 |
| 06 Aug 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 5,224,300 |
| 05 Aug 2024 | 4.0300 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 7,574,600 |
| 02 Aug 2024 | 4.4500 | 4.4500 | 4.1600 | 4.2000 | 4.2000 | 6,718,000 |
| 01 Aug 2024 | 4.5300 | 4.5700 | 4.3300 | 4.3900 | 4.3900 | 4,991,200 |
| 31 July 2024 | 4.5200 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 4,762,500 |
| 30 July 2024 | 4.2900 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 3,584,700 |
| 29 July 2024 | 4.2900 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 3,616,800 |
| 26 July 2024 | 4.3900 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 3,037,500 |
| 25 July 2024 | 4.3700 | 4.3800 | 4.2700 | 4.3200 | 4.3200 | 4,724,000 |
| 24 July 2024 | 4.5700 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 4,359,400 |
| 23 July 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 2,647,900 |
| 22 July 2024 | 4.4300 | 4.4700 | 4.3600 | 4.4400 | 4.4400 | 3,746,100 |
| 19 July 2024 | 4.4100 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 3,077,000 |
| 18 July 2024 | 4.7100 | 4.7300 | 4.4500 | 4.4800 | 4.4800 | 6,361,300 |
| 17 July 2024 | 4.8800 | 4.9100 | 4.6200 | 4.6700 | 4.6700 | 5,835,500 |
| 16 July 2024 | 4.7500 | 4.9800 | 4.7200 | 4.9600 | 4.9600 | 5,332,800 |
| 15 July 2024 | 4.6200 | 4.7600 | 4.5700 | 4.7100 | 4.7100 | 4,392,500 |
| 12 July 2024 | 4.7300 | 4.8400 | 4.7200 | 4.7600 | 4.7600 | 3,020,200 |
| 11 July 2024 | 4.9500 | 5.0100 | 4.7700 | 4.8000 | 4.8000 | 5,981,300 |
| 10 July 2024 | 4.8200 | 4.9200 | 4.7900 | 4.8600 | 4.8600 | 3,100,600 |
| 09 July 2024 | 4.8000 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 3,540,700 |
| 08 July 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 5,032,400 |
| 05 July 2024 | 4.7800 | 4.9400 | 4.7200 | 4.9000 | 4.9000 | 7,180,300 |
| 03 July 2024 | 4.4000 | 4.6600 | 4.4000 | 4.6200 | 4.6200 | 5,987,800 |
| 02 July 2024 | 4.1600 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 7,822,700 |
| 01 July 2024 | 4.3700 | 4.4100 | 4.1900 | 4.2200 | 4.2200 | 4,016,800 |
| 28 June 2024 | 4.4300 | 4.4600 | 4.3100 | 4.3500 | 4.3500 | 3,389,300 |
| 27 June 2024 | 4.3700 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 3,923,700 |
| 26 June 2024 | 4.3200 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 6,624,800 |
| 25 June 2024 | 4.5900 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 6,244,300 |
| 24 June 2024 | 4.7600 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 5,635,400 |
| 21 June 2024 | 4.7200 | 4.7800 | 4.5900 | 4.7500 | 4.7500 | 8,878,200 |
| 20 June 2024 | 4.5700 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 6,563,400 |
| 18 June 2024 | 4.5100 | 4.6300 | 4.4900 | 4.6100 | 4.6100 | 3,881,300 |
| 17 June 2024 | 4.6000 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 3,740,100 |
| 14 June 2024 | 4.3900 | 4.5900 | 4.3400 | 4.5600 | 4.5600 | 7,760,000 |
| 13 June 2024 | 4.4700 | 4.5000 | 4.3400 | 4.3700 | 4.3700 | 5,684,300 |
| 12 June 2024 | 4.6700 | 4.7200 | 4.4700 | 4.5100 | 4.5100 | 5,155,700 |
| 11 June 2024 | 4.4700 | 4.5400 | 4.4300 | 4.5100 | 4.5100 | 4,451,100 |
| 10 June 2024 | 4.5000 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 3,806,700 |
| 07 June 2024 | 4.5900 | 4.6000 | 4.4300 | 4.4400 | 4.4400 | 6,647,300 |
| 06 June 2024 | 4.6300 | 4.7400 | 4.5900 | 4.6700 | 4.6700 | 6,223,700 |
| 05 June 2024 | 4.6100 | 4.6400 | 4.5300 | 4.5500 | 4.5500 | 7,106,500 |
| 04 June 2024 | 4.8800 | 4.8800 | 4.5100 | 4.5500 | 4.5500 | 14,087,900 |
| 03 June 2024 | 5.0300 | 5.1600 | 4.9900 | 5.0600 | 5.0600 | 4,396,800 |
| 31 May 2024 | 5.1700 | 5.2200 | 5.0400 | 5.0700 | 5.0700 | 5,283,300 |
| 30 May 2024 | 5.0200 | 5.2600 | 5.0000 | 5.1200 | 5.1200 | 6,409,400 |
| 29 May 2024 | 5.0500 | 5.0900 | 4.9500 | 5.0400 | 5.0400 | 6,225,200 |
| 28 May 2024 | 5.3200 | 5.4000 | 5.0900 | 5.1200 | 5.1200 | 6,981,800 |
| 24 May 2024 | 5.2300 | 5.3300 | 5.2100 | 5.2200 | 5.2200 | 4,183,300 |
| 23 May 2024 | 5.2900 | 5.3100 | 5.0600 | 5.0900 | 5.0900 | 6,737,100 |
| 22 May 2024 | 5.5100 | 5.5300 | 5.1900 | 5.2500 | 5.2500 | 11,682,800 |
| 21 May 2024 | 5.6600 | 5.7400 | 5.5300 | 5.6600 | 5.6600 | 7,615,300 |
| 20 May 2024 | 5.7400 | 5.9100 | 5.6200 | 5.6900 | 5.6900 | 7,377,100 |
| 17 May 2024 | 5.5700 | 5.8000 | 5.5200 | 5.6900 | 5.6900 | 12,273,700 |
| 16 May 2024 | 5.4900 | 5.5200 | 5.3600 | 5.4700 | 5.4700 | 5,977,100 |
| 15 May 2024 | 5.1900 | 5.4900 | 5.0300 | 5.4400 | 5.4400 | 11,166,200 |
| 14 May 2024 | 4.8900 | 5.1100 | 4.8700 | 5.0900 | 5.0900 | 9,359,800 |
| 13 May 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0400 | 5.0400 | 5,267,100 |
| 10 May 2024 | 5.0900 | 5.2100 | 5.0200 | 5.0400 | 5.0400 | 5,854,500 |
| 09 May 2024 | 4.7400 | 5.0800 | 4.7100 | 5.0500 | 5.0500 | 8,463,600 |
| 08 May 2024 | 4.7300 | 4.7600 | 4.6400 | 4.6600 | 4.6600 | 5,352,700 |
| 07 May 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 3,773,500 |
| 06 May 2024 | 4.8000 | 4.9100 | 4.7800 | 4.8700 | 4.8700 | 6,398,500 |
| 03 May 2024 | 4.6300 | 4.7100 | 4.5300 | 4.7000 | 4.7000 | 5,263,300 |
| 02 May 2024 | 4.5600 | 4.6200 | 4.5100 | 4.5600 | 4.5600 | 4,379,700 |
| 01 May 2024 | 4.7300 | 4.8200 | 4.6000 | 4.6100 | 4.6100 | 8,161,900 |
| 30 Apr 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 7,113,300 |
| 29 Apr 2024 | 4.9600 | 5.1400 | 4.9200 | 5.0700 | 5.0700 | 8,844,600 |
| 26 Apr 2024 | 4.8800 | 4.9800 | 4.7700 | 4.9300 | 4.9300 | 5,259,700 |
| 25 Apr 2024 | 4.7200 | 4.8800 | 4.6300 | 4.8500 | 4.8500 | 6,668,000 |
| 24 Apr 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 4,193,400 |
| 23 Apr 2024 | 4.7700 | 4.9000 | 4.7500 | 4.8500 | 4.8500 | 6,944,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.