STOCKS RESUME SLIDE AFTER RELIEF RALLY FALTERS

Third reading on GDP shows U.S. economic activity contracted at an annualized 0.6%

Sibanye Stillwater Limited (SBSW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.01

+0.10

(+1.12%)

As of 10:09AM EDT. Market open.

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	8.49	9.21	8.94	9.01	9.01	942,428
Sept 28, 2022	8.49	8.96	8.44	8.91	8.91	4,047,700
Sept 27, 2022	8.40	8.53	8.28	8.33	8.33	3,187,300
Sept 26, 2022	8.17	8.41	8.11	8.16	8.16	3,192,900
Sept 23, 2022	8.30	8.32	8.00	8.18	8.18	5,879,200
Sept 22, 2022	8.87	9.03	8.73	8.86	8.86	3,699,600
Sept 21, 2022	8.95	9.08	8.69	8.76	8.76	4,099,900
Sept 20, 2022	8.82	8.90	8.63	8.88	8.88	3,306,400
Sept 19, 2022	8.57	9.00	8.55	9.00	9.00	3,065,000
Sept 16, 2022	8.75	9.03	8.59	8.77	8.77	5,656,500
Sept 15, 2022	9.14	9.35	8.90	8.98	8.98	3,165,800
Sept 15, 2022	0.325 Dividend
Sept 14, 2022	9.57	9.76	9.47	9.60	9.28	3,926,000
Sept 13, 2022	9.54	9.74	9.50	9.57	9.25	3,456,700
Sept 12, 2022	10.03	10.15	9.91	10.03	9.69	3,478,400
Sept 09, 2022	9.68	9.85	9.57	9.67	9.34	2,779,400
Sept 08, 2022	9.20	9.52	9.18	9.51	9.19	2,639,600
Sept 07, 2022	8.84	9.22	8.76	9.14	8.83	2,849,400
Sept 06, 2022	8.97	9.14	8.86	8.98	8.68	2,560,800
Sept 02, 2022	8.90	9.02	8.77	8.84	8.54	2,955,600
Sept 01, 2022	8.75	8.79	8.53	8.64	8.35	4,307,000
Aug 31, 2022	9.10	9.21	8.98	8.98	8.68	2,826,300
Aug 30, 2022	9.50	9.51	8.93	9.05	8.74	5,689,200
Aug 29, 2022	9.65	9.69	9.43	9.54	9.22	3,980,000
Aug 26, 2022	10.20	10.31	9.81	9.95	9.61	3,698,900
Aug 25, 2022	9.75	10.05	9.71	9.99	9.65	4,007,800
Aug 24, 2022	9.32	9.48	9.28	9.45	9.13	5,242,800
Aug 23, 2022	9.26	9.50	9.24	9.34	9.02	1,799,800
Aug 22, 2022	9.15	9.25	9.10	9.22	8.91	2,547,100
Aug 19, 2022	9.29	9.32	9.05	9.16	8.85	4,129,400
Aug 18, 2022	9.53	9.56	9.36	9.56	9.24	2,514,100
Aug 17, 2022	9.68	9.73	9.36	9.48	9.16	4,384,000
Aug 16, 2022	10.16	10.35	10.10	10.31	9.96	1,483,200
Aug 15, 2022	9.85	10.14	9.78	10.08	9.74	2,051,700
Aug 12, 2022	10.30	10.40	10.04	10.40	10.05	3,794,600
Aug 11, 2022	10.85	10.97	10.44	10.51	10.15	3,264,000
Aug 10, 2022	10.81	10.83	10.56	10.66	10.30	1,948,700
Aug 09, 2022	10.68	10.69	10.34	10.51	10.15	1,362,000
Aug 08, 2022	10.51	10.72	10.48	10.60	10.24	2,550,600
Aug 05, 2022	9.71	10.25	9.62	10.21	9.86	2,299,800
Aug 04, 2022	9.59	10.02	9.53	9.89	9.56	2,144,700
Aug 03, 2022	9.63	9.63	9.36	9.53	9.21	1,627,400
Aug 02, 2022	9.68	9.81	9.48	9.51	9.19	3,285,800
Aug 01, 2022	9.94	9.96	9.74	9.87	9.54	1,913,500
Jul 29, 2022	9.83	9.96	9.65	9.94	9.60	2,574,500
Jul 28, 2022	9.88	9.94	9.53	9.71	9.38	2,158,700
Jul 27, 2022	9.37	9.70	9.23	9.60	9.28	2,431,700
Jul 26, 2022	9.33	9.48	9.17	9.34	9.02	3,121,200
Jul 25, 2022	9.40	9.51	9.29	9.42	9.10	3,225,200
Jul 22, 2022	9.40	9.62	9.27	9.37	9.05	4,908,600
Jul 21, 2022	9.00	9.18	8.93	9.05	8.74	3,461,700
Jul 20, 2022	9.18	9.27	9.02	9.02	8.71	2,379,700
Jul 19, 2022	9.21	9.30	9.09	9.17	8.86	2,116,700
Jul 18, 2022	9.19	9.39	9.07	9.09	8.78	3,183,500
Jul 15, 2022	8.92	8.95	8.67	8.85	8.55	3,438,400
Jul 14, 2022	9.25	9.29	8.81	8.91	8.61	6,691,000
Jul 13, 2022	9.72	10.17	9.62	10.03	9.69	3,478,500
Jul 12, 2022	10.02	10.24	9.86	10.01	9.67	3,618,800
Jul 11, 2022	10.00	10.25	9.98	10.09	9.75	2,565,700
Jul 08, 2022	10.34	10.56	10.08	10.48	10.13	3,154,700
Jul 07, 2022	10.02	10.31	9.98	10.20	9.85	2,861,500
Jul 06, 2022	9.97	10.12	9.82	10.05	9.71	3,006,700
Jul 05, 2022	9.86	9.96	9.57	9.96	9.62	2,889,300
Jul 01, 2022	9.72	10.22	9.69	10.14	9.80	3,061,800
Jun 30, 2022	10.08	10.18	9.90	9.97	9.63	2,997,500
Jun 29, 2022	10.64	10.66	10.15	10.33	9.98	3,005,400
Jun 28, 2022	10.61	10.70	10.31	10.33	9.98	3,166,500
Jun 27, 2022	10.78	10.83	10.58	10.66	10.30	2,148,800
Jun 24, 2022	10.54	10.79	10.44	10.73	10.37	3,035,800
Jun 23, 2022	10.66	10.71	10.13	10.31	9.96	2,798,200
Jun 22, 2022	10.60	10.95	10.55	10.71	10.35	2,109,100
Jun 21, 2022	10.89	11.10	10.78	10.78	10.42	2,284,400
Jun 17, 2022	10.89	10.99	10.70	10.89	10.52	3,044,900
Jun 16, 2022	10.90	11.03	10.58	11.02	10.65	3,489,200
Jun 15, 2022	10.81	11.10	10.61	10.94	10.57	4,821,900
Jun 14, 2022	10.60	10.69	10.26	10.37	10.02	4,844,100
Jun 13, 2022	11.20	11.28	10.84	11.12	10.74	4,428,000
Jun 10, 2022	11.42	11.80	11.39	11.68	11.28	4,215,500
Jun 09, 2022	11.95	11.98	11.68	11.70	11.30	3,024,800
Jun 08, 2022	12.10	12.23	11.98	12.11	11.70	4,359,800
Jun 07, 2022	12.43	12.59	12.31	12.46	12.04	2,730,400
Jun 06, 2022	12.82	12.95	12.55	12.70	12.27	2,407,300
Jun 03, 2022	12.85	12.91	12.50	12.66	12.23	2,216,200
Jun 02, 2022	12.71	13.21	12.71	13.03	12.59	4,048,800
Jun 01, 2022	12.77	12.81	12.28	12.48	12.06	4,465,800
May 31, 2022	13.33	13.38	12.88	12.99	12.55	4,245,800
May 27, 2022	13.06	13.16	12.92	13.12	12.68	3,393,200
May 26, 2022	12.35	13.00	12.31	12.92	12.48	5,320,300
May 25, 2022	11.85	12.36	11.83	12.32	11.90	3,753,200
May 24, 2022	12.14	12.31	12.04	12.23	11.82	2,482,100
May 23, 2022	12.35	12.42	12.13	12.24	11.83	3,163,300
May 20, 2022	11.98	12.05	11.65	11.93	11.53	3,857,200
May 19, 2022	11.99	12.28	11.94	12.12	11.71	5,290,900
May 18, 2022	12.12	12.35	11.83	11.85	11.45	4,854,000
May 17, 2022	12.23	12.45	12.10	12.35	11.93	5,979,400
May 16, 2022	11.62	12.09	11.55	11.93	11.53	6,898,900
May 13, 2022	11.14	11.69	11.02	11.63	11.24	5,147,300
May 12, 2022	10.92	11.15	10.51	10.77	10.41	7,049,700
May 11, 2022	11.66	11.90	11.35	11.39	11.00	3,908,000
May 10, 2022	12.10	12.19	11.31	11.59	11.20	4,617,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,317.22-331.70(-1.78%)

S&P 5003,632.69-86.35(-2.32%)

DOW29,135.20-548.54(-1.85%)

CAD/USD0.7284-0.0067(-0.91%)

CRUDE OIL81.85-0.30(-0.37%)

BTC-CAD26,061.77-311.81(-1.18%)

STOCKS RESUME SLIDE AFTER RELIEF RALLY FALTERS

Sibanye Stillwater Limited (SBSW)

S&P/TSX
18,317.22
-331.70(-1.78%)

S&P 500
3,632.69
-86.35(-2.32%)

DOW
29,135.20
-548.54(-1.85%)

CAD/USD
0.7284
-0.0067(-0.91%)

CRUDE OIL
81.85
-0.30(-0.37%)

BTC-CAD
26,061.77
-311.81(-1.18%)