Sibanye Stillwater Limited (SBSW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 3.2100 | 3.4000 | 3.1500 | 3.3900 | 3.3900 | 13,758,200 |
| Sept 10, 2024 | 3.4000 | 3.4000 | 3.0800 | 3.1800 | 3.1800 | 16,201,700 |
| Sept 09, 2024 | 3.5200 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 7,269,800 |
| Sept 06, 2024 | 3.6800 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 4,215,800 |
| Sept 05, 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 3,958,800 |
| Sept 04, 2024 | 3.5800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 6,041,800 |
| Sept 03, 2024 | 3.8200 | 3.8500 | 3.5100 | 3.5500 | 3.5500 | 14,903,100 |
| Aug 30, 2024 | 4.0100 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 10,808,900 |
| Aug 29, 2024 | 4.1600 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 2,256,100 |
| Aug 28, 2024 | 4.2500 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 4,590,700 |
| Aug 27, 2024 | 4.3900 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,907,200 |
| Aug 26, 2024 | 4.4700 | 4.4900 | 4.3700 | 4.4000 | 4.4000 | 2,687,800 |
| Aug 23, 2024 | 4.3500 | 4.4600 | 4.3100 | 4.4100 | 4.4100 | 4,323,100 |
| Aug 22, 2024 | 4.4200 | 4.4300 | 4.2500 | 4.2700 | 4.2700 | 4,125,000 |
| Aug 21, 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 3,790,600 |
| Aug 20, 2024 | 4.5200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 3,414,300 |
| Aug 19, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4200 | 4.4200 | 3,978,700 |
| Aug 16, 2024 | 4.2000 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 3,479,900 |
| Aug 15, 2024 | 4.1600 | 4.2500 | 4.1100 | 4.2100 | 4.2100 | 3,891,200 |
| Aug 14, 2024 | 4.0800 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 2,729,100 |
| Aug 13, 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 3,436,100 |
| Aug 12, 2024 | 3.9700 | 4.0500 | 3.9000 | 4.0100 | 4.0100 | 5,243,700 |
| Aug 09, 2024 | 4.0300 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 4,198,100 |
| Aug 08, 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 5,651,800 |
| Aug 07, 2024 | 4.0900 | 4.1400 | 3.9200 | 3.9300 | 3.9300 | 5,897,700 |
| Aug 06, 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 5,224,300 |
| Aug 05, 2024 | 4.0300 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 7,574,600 |
| Aug 02, 2024 | 4.4500 | 4.4500 | 4.1600 | 4.2000 | 4.2000 | 6,718,000 |
| Aug 01, 2024 | 4.5300 | 4.5700 | 4.3300 | 4.3900 | 4.3900 | 4,991,200 |
| Jul 31, 2024 | 4.5200 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 4,762,500 |
| Jul 30, 2024 | 4.2900 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 3,584,700 |
| Jul 29, 2024 | 4.2900 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 3,616,800 |
| Jul 26, 2024 | 4.3900 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 3,037,500 |
| 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 |
| *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.