Sibanye Stillwater Limited (SBSW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 4,190,200 |
| 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 |
| Mar 04, 2024 | 4.1700 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 5,536,500 |
| Mar 01, 2024 | 4.1700 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 4,512,600 |
| Feb 29, 2024 | 4.2200 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 4,741,900 |
| Feb 28, 2024 | 4.1300 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 4,990,100 |
| Feb 27, 2024 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 3,023,100 |
| Feb 26, 2024 | 4.2400 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 3,068,600 |
| Feb 23, 2024 | 4.2200 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 4,553,200 |
| Feb 22, 2024 | 4.3300 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 3,765,800 |
| Feb 21, 2024 | 4.3300 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 5,652,000 |
| Feb 20, 2024 | 4.5500 | 4.6100 | 4.4800 | 4.6000 | 4.6000 | 5,151,500 |
| Feb 16, 2024 | 4.5300 | 4.7000 | 4.5100 | 4.6600 | 4.6600 | 4,249,000 |
| Feb 15, 2024 | 4.5500 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 3,801,400 |
| Feb 14, 2024 | 4.2700 | 4.4300 | 4.2600 | 4.4100 | 4.4100 | 5,508,700 |
| Feb 13, 2024 | 4.2300 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 5,878,900 |
| Feb 12, 2024 | 4.2800 | 4.4300 | 4.2500 | 4.3800 | 4.3800 | 4,114,600 |
| Feb 09, 2024 | 4.2400 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 5,738,600 |
| Feb 08, 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 4,200,700 |
| Feb 07, 2024 | 4.6000 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 6,150,700 |
| Feb 06, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 2,919,300 |
| Feb 05, 2024 | 4.6900 | 4.7200 | 4.5800 | 4.6500 | 4.6500 | 3,021,000 |
| Feb 02, 2024 | 4.8800 | 4.9300 | 4.7500 | 4.8300 | 4.8300 | 4,404,800 |
| Feb 01, 2024 | 4.8900 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 3,957,600 |
| Jan 31, 2024 | 4.8800 | 5.0600 | 4.8200 | 4.8400 | 4.8400 | 4,198,400 |
| Jan 30, 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8300 | 4.8300 | 3,156,900 |
| Jan 29, 2024 | 4.8700 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 3,284,400 |
| Jan 26, 2024 | 4.8500 | 4.9300 | 4.7900 | 4.8400 | 4.8400 | 3,922,400 |
| Jan 25, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7700 | 4.7700 | 3,988,300 |
| Jan 24, 2024 | 4.8800 | 4.9100 | 4.6700 | 4.7000 | 4.7000 | 6,145,300 |
| Jan 23, 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6700 | 4.6700 | 3,650,800 |
| Jan 22, 2024 | 4.3700 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 5,087,300 |
| Jan 19, 2024 | 4.5500 | 4.5600 | 4.4200 | 4.4900 | 4.4900 | 3,621,800 |
| Jan 18, 2024 | 4.5200 | 4.6900 | 4.4700 | 4.5800 | 4.5800 | 5,347,400 |
| Jan 17, 2024 | 4.5400 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 6,659,300 |
| Jan 16, 2024 | 4.9900 | 4.9900 | 4.7600 | 4.7700 | 4.7700 | 6,264,400 |
| Jan 12, 2024 | 5.0100 | 5.4200 | 5.0100 | 5.1400 | 5.1400 | 7,866,400 |
| Jan 11, 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 5,524,700 |
| Jan 10, 2024 | 5.0300 | 5.1100 | 4.9400 | 5.1000 | 5.1000 | 4,911,400 |
| Jan 09, 2024 | 5.1500 | 5.1800 | 5.0300 | 5.0600 | 5.0600 | 3,637,100 |
| Jan 08, 2024 | 5.0400 | 5.1600 | 4.9800 | 5.1500 | 5.1500 | 4,296,100 |
| Jan 05, 2024 | 5.1100 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 4,357,500 |
| Jan 04, 2024 | 5.0400 | 5.1800 | 5.0400 | 5.1300 | 5.1300 | 4,030,600 |
| Jan 03, 2024 | 5.1300 | 5.2300 | 5.0300 | 5.1400 | 5.1400 | 5,077,600 |
| Jan 02, 2024 | 5.3600 | 5.4800 | 5.3000 | 5.3100 | 5.3100 | 3,426,100 |
| Dec 29, 2023 | 5.4900 | 5.5300 | 5.3900 | 5.4300 | 5.4300 | 5,214,600 |
| Dec 28, 2023 | 5.5800 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 4,661,200 |
| Dec 27, 2023 | 5.7000 | 5.7700 | 5.6800 | 5.7100 | 5.7100 | 3,194,100 |
| Dec 26, 2023 | 5.6800 | 5.6800 | 5.5300 | 5.5800 | 5.5800 | 2,256,300 |
| Dec 22, 2023 | 5.6200 | 5.8200 | 5.6000 | 5.6200 | 5.6200 | 5,025,200 |
| Dec 21, 2023 | 5.5400 | 5.6200 | 5.4900 | 5.5400 | 5.5400 | 3,953,700 |
| Dec 20, 2023 | 5.5500 | 5.6100 | 5.3400 | 5.3500 | 5.3500 | 5,467,600 |
| Dec 19, 2023 | 5.3600 | 5.6500 | 5.3500 | 5.5500 | 5.5500 | 6,896,100 |
| Dec 18, 2023 | 5.2700 | 5.3100 | 5.1500 | 5.2500 | 5.2500 | 3,789,600 |
| Dec 15, 2023 | 5.2000 | 5.2600 | 5.0400 | 5.2300 | 5.2300 | 8,348,900 |
| Dec 14, 2023 | 5.0800 | 5.2500 | 5.0700 | 5.1800 | 5.1800 | 8,407,400 |
| Dec 13, 2023 | 4.4100 | 4.7300 | 4.3900 | 4.7300 | 4.7300 | 8,286,800 |
| Dec 12, 2023 | 4.6400 | 4.6600 | 4.4100 | 4.4700 | 4.4700 | 8,666,400 |
| Dec 11, 2023 | 4.7400 | 4.8300 | 4.7000 | 4.7600 | 4.7600 | 5,270,500 |
| Dec 08, 2023 | 4.6100 | 4.8500 | 4.6000 | 4.8300 | 4.8300 | 7,044,100 |
| Dec 07, 2023 | 4.6500 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 5,510,800 |
| Dec 06, 2023 | 4.5400 | 4.7000 | 4.5200 | 4.6000 | 4.6000 | 6,786,900 |
| Dec 05, 2023 | 4.4500 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 4,890,000 |
| Dec 04, 2023 | 4.5100 | 4.6500 | 4.4600 | 4.5000 | 4.5000 | 7,866,400 |
| Dec 01, 2023 | 4.5000 | 4.6900 | 4.4700 | 4.6600 | 4.6600 | 9,123,600 |
| Nov 30, 2023 | 4.4800 | 4.5100 | 4.4100 | 4.4600 | 4.4600 | 4,686,000 |
| *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.