Sibanye Stillwater Limited (SBSW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.3900 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 3,034,900 |
| Jul 25, 2024 | 4.3700 | 4.3800 | 4.2700 | 4.3200 | 4.3200 | 4,724,000 |
| Jul 24, 2024 | 4.5700 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 4,359,400 |
| Jul 23, 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 2,647,900 |
| Jul 22, 2024 | 4.4300 | 4.4700 | 4.3600 | 4.4400 | 4.4400 | 3,746,100 |
| Jul 19, 2024 | 4.4100 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 3,077,000 |
| Jul 18, 2024 | 4.7100 | 4.7300 | 4.4500 | 4.4800 | 4.4800 | 6,361,300 |
| Jul 17, 2024 | 4.8800 | 4.9100 | 4.6200 | 4.6700 | 4.6700 | 5,835,500 |
| Jul 16, 2024 | 4.7500 | 4.9800 | 4.7200 | 4.9600 | 4.9600 | 5,332,800 |
| Jul 15, 2024 | 4.6200 | 4.7600 | 4.5700 | 4.7100 | 4.7100 | 4,392,500 |
| Jul 12, 2024 | 4.7300 | 4.8400 | 4.7200 | 4.7600 | 4.7600 | 3,020,200 |
| Jul 11, 2024 | 4.9500 | 5.0100 | 4.7700 | 4.8000 | 4.8000 | 5,981,300 |
| Jul 10, 2024 | 4.8200 | 4.9200 | 4.7900 | 4.8600 | 4.8600 | 3,100,600 |
| Jul 09, 2024 | 4.8000 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 3,540,700 |
| Jul 08, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 5,032,400 |
| Jul 05, 2024 | 4.7800 | 4.9400 | 4.7200 | 4.9000 | 4.9000 | 7,180,300 |
| Jul 03, 2024 | 4.4000 | 4.6600 | 4.4000 | 4.6200 | 4.6200 | 5,987,800 |
| Jul 02, 2024 | 4.1600 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 7,822,700 |
| Jul 01, 2024 | 4.3700 | 4.4100 | 4.1900 | 4.2200 | 4.2200 | 4,016,800 |
| Jun 28, 2024 | 4.4300 | 4.4600 | 4.3100 | 4.3500 | 4.3500 | 3,389,300 |
| Jun 27, 2024 | 4.3700 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 3,923,700 |
| Jun 26, 2024 | 4.3200 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 6,624,800 |
| Jun 25, 2024 | 4.5900 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 6,244,300 |
| Jun 24, 2024 | 4.7600 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 5,635,400 |
| Jun 21, 2024 | 4.7200 | 4.7800 | 4.5900 | 4.7500 | 4.7500 | 8,878,200 |
| Jun 20, 2024 | 4.5700 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 6,563,400 |
| Jun 18, 2024 | 4.5100 | 4.6300 | 4.4900 | 4.6100 | 4.6100 | 3,881,300 |
| Jun 17, 2024 | 4.6000 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 3,740,100 |
| Jun 14, 2024 | 4.3900 | 4.5900 | 4.3400 | 4.5600 | 4.5600 | 7,760,000 |
| Jun 13, 2024 | 4.4700 | 4.5000 | 4.3400 | 4.3700 | 4.3700 | 5,684,300 |
| Jun 12, 2024 | 4.6700 | 4.7200 | 4.4700 | 4.5100 | 4.5100 | 5,155,700 |
| Jun 11, 2024 | 4.4700 | 4.5400 | 4.4300 | 4.5100 | 4.5100 | 4,451,100 |
| Jun 10, 2024 | 4.5000 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 3,806,700 |
| Jun 07, 2024 | 4.5900 | 4.6000 | 4.4300 | 4.4400 | 4.4400 | 6,647,300 |
| Jun 06, 2024 | 4.6300 | 4.7400 | 4.5900 | 4.6700 | 4.6700 | 6,223,700 |
| Jun 05, 2024 | 4.6100 | 4.6400 | 4.5300 | 4.5500 | 4.5500 | 7,106,500 |
| Jun 04, 2024 | 4.8800 | 4.8800 | 4.5100 | 4.5500 | 4.5500 | 14,087,900 |
| Jun 03, 2024 | 5.0300 | 5.1600 | 4.9900 | 5.0600 | 5.0600 | 4,396,800 |
| May 31, 2024 | 5.1700 | 5.2200 | 5.0400 | 5.0700 | 5.0700 | 5,283,300 |
| May 30, 2024 | 5.0200 | 5.2600 | 5.0000 | 5.1200 | 5.1200 | 6,409,400 |
| May 29, 2024 | 5.0500 | 5.0900 | 4.9500 | 5.0400 | 5.0400 | 6,225,200 |
| May 28, 2024 | 5.3200 | 5.4000 | 5.0900 | 5.1200 | 5.1200 | 6,981,800 |
| May 24, 2024 | 5.2300 | 5.3300 | 5.2100 | 5.2200 | 5.2200 | 4,183,300 |
| May 23, 2024 | 5.2900 | 5.3100 | 5.0600 | 5.0900 | 5.0900 | 6,737,100 |
| May 22, 2024 | 5.5100 | 5.5300 | 5.1900 | 5.2500 | 5.2500 | 11,682,800 |
| May 21, 2024 | 5.6600 | 5.7400 | 5.5300 | 5.6600 | 5.6600 | 7,615,300 |
| May 20, 2024 | 5.7400 | 5.9100 | 5.6200 | 5.6900 | 5.6900 | 7,377,100 |
| May 17, 2024 | 5.5700 | 5.8000 | 5.5200 | 5.6900 | 5.6900 | 12,273,700 |
| May 16, 2024 | 5.4900 | 5.5200 | 5.3600 | 5.4700 | 5.4700 | 5,977,100 |
| May 15, 2024 | 5.1900 | 5.4900 | 5.0300 | 5.4400 | 5.4400 | 11,166,200 |
| May 14, 2024 | 4.8900 | 5.1100 | 4.8700 | 5.0900 | 5.0900 | 9,359,800 |
| May 13, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0400 | 5.0400 | 5,267,100 |
| May 10, 2024 | 5.0900 | 5.2100 | 5.0200 | 5.0400 | 5.0400 | 5,854,500 |
| May 09, 2024 | 4.7400 | 5.0800 | 4.7100 | 5.0500 | 5.0500 | 8,463,600 |
| May 08, 2024 | 4.7300 | 4.7600 | 4.6400 | 4.6600 | 4.6600 | 5,352,700 |
| May 07, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 3,773,500 |
| May 06, 2024 | 4.8000 | 4.9100 | 4.7800 | 4.8700 | 4.8700 | 6,398,500 |
| May 03, 2024 | 4.6300 | 4.7100 | 4.5300 | 4.7000 | 4.7000 | 5,263,300 |
| May 02, 2024 | 4.5600 | 4.6200 | 4.5100 | 4.5600 | 4.5600 | 4,379,700 |
| May 01, 2024 | 4.7300 | 4.8200 | 4.6000 | 4.6100 | 4.6100 | 8,161,900 |
| Apr 30, 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 7,113,300 |
| Apr 29, 2024 | 4.9600 | 5.1400 | 4.9200 | 5.0700 | 5.0700 | 8,844,600 |
| Apr 26, 2024 | 4.8800 | 4.9800 | 4.7700 | 4.9300 | 4.9300 | 5,259,700 |
| Apr 25, 2024 | 4.7200 | 4.8800 | 4.6300 | 4.8500 | 4.8500 | 6,668,000 |
| Apr 24, 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 4,193,400 |
| Apr 23, 2024 | 4.7700 | 4.9000 | 4.7500 | 4.8500 | 4.8500 | 6,944,600 |
| Apr 22, 2024 | 4.9100 | 5.0300 | 4.8300 | 4.9800 | 4.9800 | 6,179,100 |
| Apr 19, 2024 | 5.2000 | 5.2200 | 5.1100 | 5.1200 | 5.1200 | 5,369,300 |
| Apr 18, 2024 | 5.3900 | 5.4400 | 5.2700 | 5.3200 | 5.3200 | 6,570,700 |
| Apr 17, 2024 | 5.4300 | 5.5600 | 5.3700 | 5.4200 | 5.4200 | 7,665,100 |
| Apr 16, 2024 | 5.1800 | 5.2600 | 5.1000 | 5.2000 | 5.2000 | 5,533,800 |
| Apr 15, 2024 | 5.4600 | 5.4600 | 5.2800 | 5.3200 | 5.3200 | 8,745,500 |
| Apr 12, 2024 | 5.7500 | 5.8500 | 5.3900 | 5.4400 | 5.4400 | 11,997,200 |
| Apr 11, 2024 | 5.5000 | 5.5700 | 5.3200 | 5.5500 | 5.5500 | 5,674,900 |
| Apr 10, 2024 | 5.3900 | 5.6200 | 5.3700 | 5.3800 | 5.3800 | 9,419,700 |
| Apr 09, 2024 | 5.7700 | 5.9300 | 5.4000 | 5.6800 | 5.6800 | 12,701,800 |
| Apr 08, 2024 | 5.3600 | 5.5700 | 5.3300 | 5.5100 | 5.5100 | 11,975,400 |
| Apr 05, 2024 | 5.0400 | 5.2000 | 5.0100 | 5.1800 | 5.1800 | 4,744,400 |
| Apr 04, 2024 | 5.0800 | 5.3100 | 5.0000 | 5.1000 | 5.1000 | 10,852,500 |
| Apr 03, 2024 | 4.7600 | 5.0400 | 4.7500 | 5.0300 | 5.0300 | 9,052,700 |
| Apr 02, 2024 | 4.7700 | 4.9000 | 4.7600 | 4.8200 | 4.8200 | 6,884,400 |
| Apr 01, 2024 | 4.7500 | 4.8600 | 4.6500 | 4.6700 | 4.6700 | 5,050,100 |
| Mar 28, 2024 | 4.5100 | 4.7300 | 4.5100 | 4.7100 | 4.7100 | 5,148,400 |
| Mar 27, 2024 | 4.3900 | 4.5200 | 4.3400 | 4.4900 | 4.4900 | 3,780,700 |
| Mar 26, 2024 | 4.6500 | 4.6800 | 4.4700 | 4.4700 | 4.4700 | 2,756,500 |
| Mar 25, 2024 | 4.6200 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 3,515,900 |
| Mar 22, 2024 | 4.6900 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 5,917,700 |
| Mar 21, 2024 | 4.6600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | 13,075,800 |
| Mar 20, 2024 | 4.0800 | 4.5400 | 4.0700 | 4.5400 | 4.5400 | 10,894,600 |
| Mar 19, 2024 | 4.0900 | 4.1700 | 4.0400 | 4.1400 | 4.1400 | 8,637,700 |
| Mar 18, 2024 | 4.3200 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 11,968,500 |
| Mar 15, 2024 | 4.5900 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 7,370,100 |
| Mar 14, 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 6,143,400 |
| Mar 13, 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7500 | 4.7500 | 6,347,300 |
| Mar 12, 2024 | 4.4500 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 3,764,200 |
| Mar 11, 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5700 | 4.5700 | 5,001,800 |
| Mar 08, 2024 | 4.5900 | 4.7200 | 4.5400 | 4.6400 | 4.6400 | 5,538,500 |
| Mar 07, 2024 | 4.4100 | 4.5800 | 4.3600 | 4.5600 | 4.5600 | 7,454,500 |
| Mar 06, 2024 | 4.1100 | 4.5000 | 4.1000 | 4.4500 | 4.4500 | 13,539,100 |
| Mar 05, 2024 | 3.9700 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 12,067,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.