STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Sibanye Stillwater Limited (SBSW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.38

-0.28

(-2.63%)

As of 02:10PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	10.61	10.69	10.38	10.38	10.38	1,618,894
Jun 27, 2022	10.78	10.83	10.58	10.66	10.66	2,148,400
Jun 24, 2022	10.54	10.79	10.44	10.73	10.73	3,034,500
Jun 23, 2022	10.66	10.71	10.13	10.31	10.31	2,798,200
Jun 22, 2022	10.60	10.95	10.55	10.71	10.71	2,109,100
Jun 21, 2022	10.89	11.10	10.78	10.78	10.78	2,284,400
Jun 17, 2022	10.89	10.99	10.70	10.89	10.89	3,044,900
Jun 16, 2022	10.90	11.03	10.58	11.02	11.02	3,489,200
Jun 15, 2022	10.81	11.10	10.61	10.94	10.94	4,821,900
Jun 14, 2022	10.60	10.69	10.26	10.37	10.37	4,844,100
Jun 13, 2022	11.20	11.28	10.84	11.12	11.12	4,428,000
Jun 10, 2022	11.42	11.80	11.39	11.68	11.68	4,215,500
Jun 09, 2022	11.95	11.98	11.68	11.70	11.70	3,024,800
Jun 08, 2022	12.10	12.23	11.98	12.11	12.11	4,359,800
Jun 07, 2022	12.43	12.59	12.31	12.46	12.46	2,730,400
Jun 06, 2022	12.82	12.95	12.55	12.70	12.70	2,407,300
Jun 03, 2022	12.85	12.91	12.50	12.66	12.66	2,216,200
Jun 02, 2022	12.71	13.21	12.71	13.03	13.03	4,048,800
Jun 01, 2022	12.77	12.81	12.28	12.48	12.48	4,465,800
May 31, 2022	13.33	13.38	12.88	12.99	12.99	4,245,800
May 27, 2022	13.06	13.16	12.92	13.12	13.12	3,393,200
May 26, 2022	12.35	13.00	12.31	12.92	12.92	5,320,300
May 25, 2022	11.85	12.36	11.83	12.32	12.32	3,753,200
May 24, 2022	12.14	12.31	12.04	12.23	12.23	2,482,100
May 23, 2022	12.35	12.42	12.13	12.24	12.24	3,163,300
May 20, 2022	11.98	12.05	11.65	11.93	11.93	3,857,200
May 19, 2022	11.99	12.28	11.94	12.12	12.12	5,290,900
May 18, 2022	12.12	12.35	11.83	11.85	11.85	4,854,000
May 17, 2022	12.23	12.45	12.10	12.35	12.35	5,979,400
May 16, 2022	11.62	12.09	11.55	11.93	11.93	6,898,900
May 13, 2022	11.14	11.69	11.02	11.63	11.63	5,147,300
May 12, 2022	10.92	11.15	10.51	10.77	10.77	7,049,700
May 11, 2022	11.66	11.90	11.35	11.39	11.39	3,908,000
May 10, 2022	12.10	12.19	11.31	11.59	11.59	4,617,200
May 09, 2022	11.81	12.05	11.72	11.86	11.86	5,432,600
May 06, 2022	12.00	12.27	11.81	12.11	12.11	7,208,600
May 05, 2022	13.12	13.12	12.28	12.61	12.61	7,633,500
May 04, 2022	13.71	14.15	13.56	14.07	14.07	3,185,200
May 03, 2022	13.69	14.29	13.69	14.11	14.11	2,882,700
May 02, 2022	13.72	13.78	13.25	13.63	13.63	3,930,000
Apr 29, 2022	14.18	14.34	13.74	13.74	13.74	2,770,200
Apr 28, 2022	13.83	13.99	13.50	13.96	13.96	3,089,100
Apr 27, 2022	13.94	14.26	13.62	13.65	13.65	3,496,300
Apr 26, 2022	14.14	14.28	13.66	13.80	13.80	2,916,000
Apr 25, 2022	13.72	14.04	13.31	13.94	13.94	6,971,300
Apr 22, 2022	14.74	14.94	14.48	14.54	14.54	4,258,800
Apr 21, 2022	15.66	15.77	14.82	14.99	14.99	6,162,500
Apr 20, 2022	15.90	16.18	15.78	16.13	16.13	2,799,000
Apr 19, 2022	16.35	16.40	16.00	16.19	16.19	3,057,000
Apr 18, 2022	16.74	17.00	16.47	16.57	16.57	2,723,400
Apr 14, 2022	16.87	16.90	16.33	16.52	16.52	3,080,700
Apr 13, 2022	16.94	17.10	16.79	17.10	17.10	2,962,700
Apr 12, 2022	17.46	17.60	16.75	16.83	16.83	5,293,300
Apr 11, 2022	17.61	17.71	17.15	17.52	17.52	6,268,200
Apr 08, 2022	16.95	17.47	16.89	17.12	17.12	6,292,100
Apr 07, 2022	15.80	16.18	15.67	16.00	16.00	3,722,000
Apr 06, 2022	15.77	15.87	15.44	15.69	15.69	3,398,100
Apr 05, 2022	16.56	16.77	15.68	15.71	15.71	3,380,200
Apr 04, 2022	16.80	16.83	16.34	16.58	16.58	3,273,200
Apr 01, 2022	16.29	16.61	16.22	16.60	16.60	2,546,000
Mar 31, 2022	16.29	16.57	16.23	16.23	16.23	3,155,800
Mar 30, 2022	16.23	16.89	16.22	16.64	16.64	5,374,400
Mar 29, 2022	15.41	16.02	15.22	16.00	16.00	5,217,200
Mar 28, 2022	16.34	16.39	15.60	15.67	15.67	7,132,900
Mar 25, 2022	17.46	17.55	17.10	17.26	17.26	4,473,800
Mar 24, 2022	17.96	18.44	17.75	17.79	17.79	4,350,700
Mar 24, 2022	0.494 Dividend
Mar 23, 2022	18.30	18.63	18.09	18.23	17.74	6,783,000
Mar 22, 2022	18.07	18.47	17.42	18.20	17.71	6,417,700
Mar 21, 2022	17.98	18.32	17.70	17.97	17.48	3,601,500
Mar 18, 2022	17.86	18.03	17.52	17.62	17.14	3,768,700
Mar 17, 2022	17.56	18.16	17.49	17.93	17.44	5,616,800
Mar 16, 2022	17.14	17.44	16.70	17.05	16.59	4,508,700
Mar 15, 2022	16.21	17.30	16.13	17.14	16.68	4,954,700
Mar 14, 2022	16.85	17.20	16.27	16.49	16.04	8,596,200
Mar 11, 2022	17.67	18.09	17.59	17.70	17.22	6,409,300
Mar 10, 2022	18.07	18.65	17.86	18.45	17.95	7,127,500
Mar 09, 2022	17.51	18.74	17.40	18.40	17.90	8,735,200
Mar 08, 2022	18.91	19.45	17.86	18.75	18.24	16,218,000
Mar 07, 2022	19.88	20.64	19.47	20.32	19.77	11,770,100
Mar 04, 2022	18.73	20.37	18.67	20.11	19.57	6,972,600
Mar 03, 2022	18.91	19.65	18.78	19.26	18.74	4,513,100
Mar 02, 2022	19.77	19.91	19.02	19.37	18.85	5,300,000
Mar 01, 2022	19.23	20.13	19.21	19.77	19.23	7,721,000
Feb 28, 2022	18.66	19.16	18.14	19.12	18.60	9,077,300
Feb 25, 2022	16.98	17.38	16.54	17.38	16.91	7,726,000
Feb 24, 2022	18.03	18.47	17.17	17.43	16.96	13,347,400
Feb 23, 2022	17.00	17.76	16.88	17.41	16.94	4,645,100
Feb 22, 2022	17.03	17.30	16.56	16.78	16.33	4,957,500
Feb 18, 2022	16.75	16.85	16.36	16.52	16.07	3,781,000
Feb 17, 2022	16.89	17.26	16.65	17.13	16.67	4,978,400
Feb 16, 2022	15.80	16.54	15.80	16.47	16.02	4,461,800
Feb 15, 2022	15.42	15.64	15.09	15.57	15.15	5,945,700
Feb 14, 2022	16.24	16.53	16.02	16.38	15.94	4,939,600
Feb 11, 2022	15.36	16.52	15.36	16.42	15.98	7,764,500
Feb 10, 2022	15.17	15.67	14.85	14.88	14.48	2,984,800
Feb 09, 2022	15.23	15.34	15.15	15.27	14.86	2,449,200
Feb 08, 2022	15.41	15.49	15.22	15.43	15.01	2,048,600
Feb 07, 2022	14.98	15.44	14.85	15.29	14.88	2,235,600
Feb 04, 2022	14.75	15.05	14.72	15.00	14.59	2,187,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,208.39-49.93(-0.26%)

S&P 5003,838.16-61.95(-1.59%)

DOW31,087.46-350.80(-1.12%)

CAD/USD0.7774+0.0005(+0.07%)

CRUDE OIL111.60+2.03(+1.85%)

BTC-CAD26,487.97-268.45(-1.00%)

STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

Sibanye Stillwater Limited (SBSW)

S&P/TSX
19,208.39
-49.93(-0.26%)

S&P 500
3,838.16
-61.95(-1.59%)

DOW
31,087.46
-350.80(-1.12%)

CAD/USD
0.7774
+0.0005(+0.07%)

CRUDE OIL
111.60
+2.03(+1.85%)

BTC-CAD
26,487.97
-268.45(-1.00%)