Canada markets closed

Sibanye Stillwater Limited (SBSW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.23-0.18 (-1.17%)
At close: 4:00PM EDT
15.19 -0.04 (-0.26%)
After hours: 07:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202115.1915.4615.1215.2315.232,419,500
Oct. 14, 202115.5115.6315.2015.4115.414,316,700
Oct. 13, 202114.9015.0914.7314.9214.923,573,000
Oct. 12, 202114.8214.9114.4514.6314.633,915,700
Oct. 11, 202114.4514.6114.1614.2914.293,390,700
Oct. 08, 202114.2814.4814.1214.3614.365,589,600
Oct. 07, 202112.8013.4512.7313.2913.294,885,100
Oct. 06, 202112.3212.5612.1412.5512.552,444,200
Oct. 05, 202112.3112.5912.0712.5212.522,797,600
Oct. 04, 202112.5212.7312.4512.5312.532,941,000
Oct. 01, 202112.3412.6212.2412.5312.533,731,400
Sep. 30, 202112.2712.6412.1512.3412.343,651,800
Sep. 29, 202112.0712.1411.9012.0712.073,813,000
Sep. 28, 202112.4112.4412.0112.2012.206,187,700
Sep. 27, 202112.6612.9212.5312.7412.745,098,200
Sep. 24, 202113.5013.6613.3913.4613.461,710,200
Sep. 23, 202113.5113.7413.4513.6513.652,792,400
Sep. 22, 202113.4713.8913.4613.5613.564,394,700
Sep. 21, 202113.1713.3312.9213.2813.283,087,800
Sep. 20, 202112.7313.0612.6912.8912.893,284,600
Sep. 17, 202113.1313.2512.7713.2313.234,861,100
Sep. 16, 202113.2513.2612.7813.0613.065,138,100
Sep. 16, 20210.807 Dividend
Sep. 15, 202114.2614.4614.1514.2513.444,163,400
Sep. 14, 202114.5014.5013.7713.9913.205,834,300
Sep. 13, 202114.4314.7214.3914.4313.616,029,400
Sep. 10, 202114.3714.5014.0414.0513.253,715,700
Sep. 09, 202114.6914.7414.1814.2913.486,933,400
Sep. 08, 202115.1115.1314.6514.9314.083,656,900
Sep. 07, 202115.4715.5314.9715.1514.293,367,700
Sep. 03, 202115.7016.0415.6915.7614.871,910,700
Sep. 02, 202115.6015.7415.4315.4714.592,379,400
Sep. 01, 202116.4516.4816.1416.2115.291,039,900
Aug. 31, 202116.1216.4616.0416.4115.481,862,600
Aug. 30, 202116.1816.2215.8815.9015.001,528,000
Aug. 27, 202115.7216.5515.6816.4015.472,184,500
Aug. 26, 202115.7515.7615.3015.4114.542,802,400
Aug. 25, 202115.8015.8615.5815.8114.911,542,400
Aug. 24, 202115.9616.0715.8115.8914.991,264,400
Aug. 23, 202115.3515.8915.2115.8414.943,301,100
Aug. 20, 202114.5414.9014.5414.7013.873,585,500
Aug. 19, 202115.5315.6314.7014.8614.025,666,300
Aug. 18, 202116.8116.8816.3816.4415.512,572,200
Aug. 17, 202116.7117.0716.5116.7315.783,024,900
Aug. 16, 202116.6816.8716.5716.7615.811,637,700
Aug. 13, 202116.6316.7916.5216.5915.651,358,100
Aug. 12, 202116.7416.7516.3416.6015.661,156,800
Aug. 11, 202116.6216.8616.6016.7915.841,895,400
Aug. 10, 202116.0716.1715.8516.0915.181,865,600
Aug. 09, 202116.2816.4516.0616.1315.221,368,000
Aug. 06, 202116.7416.7816.3116.5315.592,491,500
Aug. 05, 202117.2917.4516.8216.9916.031,791,600
Aug. 04, 202117.8517.9717.4817.5116.521,433,600
Aug. 03, 202117.4117.7017.3717.5916.593,640,900
Aug. 02, 202117.5017.6317.1817.2216.241,977,900
Jul. 30, 202117.3117.5417.2817.3616.381,278,000
Jul. 29, 202117.5017.7017.3417.4116.421,750,500
Jul. 28, 202116.6817.1116.6117.0816.112,021,000
Jul. 27, 202116.7316.7716.3916.6515.711,437,000
Jul. 26, 202116.5916.9016.5216.7515.801,417,300
Jul. 23, 202116.4116.5016.0016.1115.201,710,300
Jul. 22, 202116.3516.4116.1516.3215.401,194,000
Jul. 21, 202115.7916.3915.7616.2515.331,493,700
Jul. 20, 202115.3615.7515.3115.7314.842,175,800
Jul. 19, 202115.5015.6315.0115.1814.324,156,000
Jul. 16, 202116.9516.9816.0916.1215.213,063,100
Jul. 15, 202116.8917.1416.7916.9816.021,478,800
Jul. 14, 202117.6117.6916.8917.1316.163,547,000
Jul. 13, 202116.8116.9816.5616.7315.782,316,200
Jul. 12, 202116.6417.1116.5616.8715.911,738,200
Jul. 09, 202116.3316.9116.3316.8115.862,226,700
Jul. 08, 202116.6816.7416.1016.1615.243,354,700
Jul. 07, 202117.2517.4316.9317.3116.333,272,700
Jul. 06, 202117.1017.1516.3816.6515.712,808,200
Jul. 02, 202117.0017.0216.6016.8315.881,313,300
Jul. 01, 202116.9917.0916.8016.8915.931,545,700
Jun. 30, 202116.6116.8216.5616.7315.781,674,800
Jun. 29, 202116.5016.8316.4116.6315.691,616,600
Jun. 28, 202116.8616.8916.5016.6615.721,553,200
Jun. 25, 202117.0917.1316.7416.8715.911,670,700
Jun. 24, 202117.0517.1616.8516.9716.011,654,400
Jun. 23, 202116.9817.1916.7016.7215.772,060,700
Jun. 22, 202116.3816.4616.1316.3215.402,238,100
Jun. 21, 202116.3716.6616.1416.6215.682,466,500
Jun. 18, 202116.4516.6616.0216.0215.1111,543,800
Jun. 17, 202116.8816.8816.0516.3315.416,874,100
Jun. 16, 202117.5417.8617.3417.4616.472,865,300
Jun. 15, 202118.0918.1717.4217.7116.713,885,900
Jun. 14, 202118.2918.4317.8917.9616.944,413,200
Jun. 11, 202118.9318.9518.2118.2917.253,284,800
Jun. 10, 202118.9919.1718.8118.9317.862,376,600
Jun. 09, 202119.2019.3518.9018.9017.832,354,400
Jun. 08, 202119.4919.5319.1719.2018.111,667,000
Jun. 07, 202119.4519.7219.3519.6218.511,586,300
Jun. 04, 202119.5119.7219.4119.7218.602,088,000
Jun. 03, 202119.5219.6119.0819.0818.002,873,300
Jun. 02, 202120.2020.4719.9120.4119.252,304,500
Jun. 01, 202119.7520.0319.4220.0018.874,818,500
May 28, 202118.2618.4618.2018.4117.371,246,400
May 27, 202118.0518.3117.9518.2217.192,394,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...