Canada markets open in 8 hours 54 minutes

Sibanye Stillwater Limited (SBSW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.56-0.16 (-2.38%)
At close: 04:00PM EDT
6.50 -0.06 (-0.91%)
After hours: 07:21PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20236.326.636.316.566.563,175,600
Sept 21, 20230.11 Dividend
Sept 20, 20236.796.996.796.836.723,360,600
Sept 19, 20236.666.796.666.746.633,338,300
Sept 18, 20236.656.716.596.646.532,919,100
Sept 15, 20236.656.756.566.646.535,662,100
Sept 14, 20236.176.446.156.386.286,558,300
Sept 13, 20235.845.965.835.955.854,616,200
Sept 12, 20235.625.855.605.845.754,234,800
Sept 11, 20235.675.755.615.695.603,659,100
Sept 08, 20235.505.605.465.475.385,387,500
Sept 07, 20235.645.655.525.605.514,719,700
Sept 06, 20235.575.755.555.675.584,685,900
Sept 05, 20235.595.755.555.615.528,428,200
Sept 01, 20236.066.155.966.005.906,800,200
Aug 31, 20236.266.336.056.055.957,402,900
Aug 30, 20236.326.466.286.456.356,591,700
Aug 29, 20236.396.676.206.666.557,410,500
Aug 28, 20236.957.036.896.996.882,365,200
Aug 25, 20236.967.026.796.896.783,958,700
Aug 24, 20236.826.996.816.886.776,816,500
Aug 23, 20236.626.896.616.866.754,839,800
Aug 22, 20236.396.446.286.376.272,306,100
Aug 21, 20236.256.296.196.256.152,486,900
Aug 18, 20236.086.266.076.246.144,581,900
Aug 17, 20236.166.316.146.186.084,550,500
Aug 16, 20236.246.336.186.216.112,834,000
Aug 15, 20236.256.366.216.296.195,813,000
Aug 14, 20236.416.436.296.386.284,438,400
Aug 11, 20236.836.906.786.796.682,296,300
Aug 10, 20236.816.966.796.906.797,172,700
Aug 09, 20236.596.656.546.556.444,408,200
Aug 08, 20236.516.616.466.546.433,764,500
Aug 07, 20236.846.866.716.756.643,081,100
Aug 04, 20236.816.956.806.856.744,221,700
Aug 03, 20236.756.836.666.736.624,191,900
Aug 02, 20236.826.866.586.836.727,266,900
Aug 01, 20237.207.206.967.086.978,502,600
Jul 31, 20237.547.787.537.737.615,416,500
Jul 28, 20237.357.537.357.497.373,931,500
Jul 27, 20237.537.537.217.227.103,934,500
Jul 26, 20237.387.427.327.397.272,560,800
Jul 25, 20237.287.377.247.297.171,780,300
Jul 24, 20237.297.297.177.237.113,206,200
Jul 21, 20237.267.357.237.297.172,691,000
Jul 20, 20237.377.387.187.267.143,038,200
Jul 19, 20237.377.437.357.397.272,942,500
Jul 18, 20237.307.457.287.377.252,608,600
Jul 17, 20237.117.287.067.197.072,990,900
Jul 14, 20237.267.307.157.177.052,871,500
Jul 13, 20237.207.227.117.187.064,115,800
Jul 12, 20236.756.986.756.936.824,567,500
Jul 11, 20236.336.586.336.496.394,461,200
Jul 10, 20236.066.296.056.276.173,384,700
Jul 07, 20236.066.266.066.156.054,355,200
Jul 06, 20236.136.166.016.106.005,311,200
Jul 05, 20236.396.426.306.376.273,261,800
Jul 03, 20236.286.456.276.396.292,878,400
Jun 30, 20236.176.326.146.246.144,378,800
Jun 29, 20236.006.275.966.216.117,369,800
Jun 28, 20236.106.166.016.126.024,181,300
Jun 27, 20236.256.276.166.226.124,620,900
Jun 26, 20236.346.426.326.366.263,193,400
Jun 23, 20236.346.456.336.386.285,171,500
Jun 22, 20236.486.626.466.566.454,154,800
Jun 21, 20236.806.816.666.696.584,884,400
Jun 20, 20237.157.166.997.006.894,107,700
Jun 16, 20237.367.467.317.387.262,101,700
Jun 15, 20237.307.407.217.317.193,026,900
Jun 14, 20237.437.527.317.377.253,029,600
Jun 13, 20237.217.347.177.347.223,263,100
Jun 12, 20237.077.157.007.127.013,060,100
Jun 09, 20237.257.287.157.267.142,178,100
Jun 08, 20237.387.437.287.347.221,515,900
Jun 07, 20237.347.547.327.347.222,265,000
Jun 06, 20237.197.297.137.277.151,669,400
Jun 05, 20237.227.337.197.317.192,084,300
Jun 02, 20237.387.397.167.307.182,749,200
Jun 01, 20237.117.337.107.277.152,216,600
May 31, 20237.107.237.097.147.033,931,300
May 30, 20237.167.196.967.046.933,317,500
May 26, 20237.217.247.067.096.982,878,400
May 25, 20237.227.267.097.137.023,944,000
May 24, 20237.537.577.407.457.332,769,200
May 23, 20237.597.717.567.637.512,889,400
May 22, 20237.647.807.627.757.632,192,300
May 19, 20237.687.837.587.657.532,981,700
May 18, 20237.607.707.457.697.574,888,400
May 17, 20237.697.777.617.727.602,805,400
May 16, 20237.917.987.817.847.712,475,900
May 15, 20237.848.017.827.967.832,428,800
May 12, 20237.908.037.777.847.713,562,300
May 11, 20237.948.007.777.867.736,327,900
May 10, 20238.098.298.098.278.145,022,500
May 09, 20238.979.028.378.388.259,182,700
May 08, 20239.819.889.679.679.513,753,300
May 05, 20239.639.729.429.619.464,501,800
May 04, 20239.229.509.199.329.173,666,200
May 03, 20238.889.168.869.028.873,384,200
May 02, 20238.708.828.598.788.642,398,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...