Canada markets close in 1 hour 50 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202210.6110.6910.3810.3810.381,618,894
Jun 27, 202210.7810.8310.5810.6610.662,148,400
Jun 24, 202210.5410.7910.4410.7310.733,034,500
Jun 23, 202210.6610.7110.1310.3110.312,798,200
Jun 22, 202210.6010.9510.5510.7110.712,109,100
Jun 21, 202210.8911.1010.7810.7810.782,284,400
Jun 17, 202210.8910.9910.7010.8910.893,044,900
Jun 16, 202210.9011.0310.5811.0211.023,489,200
Jun 15, 202210.8111.1010.6110.9410.944,821,900
Jun 14, 202210.6010.6910.2610.3710.374,844,100
Jun 13, 202211.2011.2810.8411.1211.124,428,000
Jun 10, 202211.4211.8011.3911.6811.684,215,500
Jun 09, 202211.9511.9811.6811.7011.703,024,800
Jun 08, 202212.1012.2311.9812.1112.114,359,800
Jun 07, 202212.4312.5912.3112.4612.462,730,400
Jun 06, 202212.8212.9512.5512.7012.702,407,300
Jun 03, 202212.8512.9112.5012.6612.662,216,200
Jun 02, 202212.7113.2112.7113.0313.034,048,800
Jun 01, 202212.7712.8112.2812.4812.484,465,800
May 31, 202213.3313.3812.8812.9912.994,245,800
May 27, 202213.0613.1612.9213.1213.123,393,200
May 26, 202212.3513.0012.3112.9212.925,320,300
May 25, 202211.8512.3611.8312.3212.323,753,200
May 24, 202212.1412.3112.0412.2312.232,482,100
May 23, 202212.3512.4212.1312.2412.243,163,300
May 20, 202211.9812.0511.6511.9311.933,857,200
May 19, 202211.9912.2811.9412.1212.125,290,900
May 18, 202212.1212.3511.8311.8511.854,854,000
May 17, 202212.2312.4512.1012.3512.355,979,400
May 16, 202211.6212.0911.5511.9311.936,898,900
May 13, 202211.1411.6911.0211.6311.635,147,300
May 12, 202210.9211.1510.5110.7710.777,049,700
May 11, 202211.6611.9011.3511.3911.393,908,000
May 10, 202212.1012.1911.3111.5911.594,617,200
May 09, 202211.8112.0511.7211.8611.865,432,600
May 06, 202212.0012.2711.8112.1112.117,208,600
May 05, 202213.1213.1212.2812.6112.617,633,500
May 04, 202213.7114.1513.5614.0714.073,185,200
May 03, 202213.6914.2913.6914.1114.112,882,700
May 02, 202213.7213.7813.2513.6313.633,930,000
Apr 29, 202214.1814.3413.7413.7413.742,770,200
Apr 28, 202213.8313.9913.5013.9613.963,089,100
Apr 27, 202213.9414.2613.6213.6513.653,496,300
Apr 26, 202214.1414.2813.6613.8013.802,916,000
Apr 25, 202213.7214.0413.3113.9413.946,971,300
Apr 22, 202214.7414.9414.4814.5414.544,258,800
Apr 21, 202215.6615.7714.8214.9914.996,162,500
Apr 20, 202215.9016.1815.7816.1316.132,799,000
Apr 19, 202216.3516.4016.0016.1916.193,057,000
Apr 18, 202216.7417.0016.4716.5716.572,723,400
Apr 14, 202216.8716.9016.3316.5216.523,080,700
Apr 13, 202216.9417.1016.7917.1017.102,962,700
Apr 12, 202217.4617.6016.7516.8316.835,293,300
Apr 11, 202217.6117.7117.1517.5217.526,268,200
Apr 08, 202216.9517.4716.8917.1217.126,292,100
Apr 07, 202215.8016.1815.6716.0016.003,722,000
Apr 06, 202215.7715.8715.4415.6915.693,398,100
Apr 05, 202216.5616.7715.6815.7115.713,380,200
Apr 04, 202216.8016.8316.3416.5816.583,273,200
Apr 01, 202216.2916.6116.2216.6016.602,546,000
Mar 31, 202216.2916.5716.2316.2316.233,155,800
Mar 30, 202216.2316.8916.2216.6416.645,374,400
Mar 29, 202215.4116.0215.2216.0016.005,217,200
Mar 28, 202216.3416.3915.6015.6715.677,132,900
Mar 25, 202217.4617.5517.1017.2617.264,473,800
Mar 24, 202217.9618.4417.7517.7917.794,350,700
Mar 24, 20220.494 Dividend
Mar 23, 202218.3018.6318.0918.2317.746,783,000
Mar 22, 202218.0718.4717.4218.2017.716,417,700
Mar 21, 202217.9818.3217.7017.9717.483,601,500
Mar 18, 202217.8618.0317.5217.6217.143,768,700
Mar 17, 202217.5618.1617.4917.9317.445,616,800
Mar 16, 202217.1417.4416.7017.0516.594,508,700
Mar 15, 202216.2117.3016.1317.1416.684,954,700
Mar 14, 202216.8517.2016.2716.4916.048,596,200
Mar 11, 202217.6718.0917.5917.7017.226,409,300
Mar 10, 202218.0718.6517.8618.4517.957,127,500
Mar 09, 202217.5118.7417.4018.4017.908,735,200
Mar 08, 202218.9119.4517.8618.7518.2416,218,000
Mar 07, 202219.8820.6419.4720.3219.7711,770,100
Mar 04, 202218.7320.3718.6720.1119.576,972,600
Mar 03, 202218.9119.6518.7819.2618.744,513,100
Mar 02, 202219.7719.9119.0219.3718.855,300,000
Mar 01, 202219.2320.1319.2119.7719.237,721,000
Feb 28, 202218.6619.1618.1419.1218.609,077,300
Feb 25, 202216.9817.3816.5417.3816.917,726,000
Feb 24, 202218.0318.4717.1717.4316.9613,347,400
Feb 23, 202217.0017.7616.8817.4116.944,645,100
Feb 22, 202217.0317.3016.5616.7816.334,957,500
Feb 18, 202216.7516.8516.3616.5216.073,781,000
Feb 17, 202216.8917.2616.6517.1316.674,978,400
Feb 16, 202215.8016.5415.8016.4716.024,461,800
Feb 15, 202215.4215.6415.0915.5715.155,945,700
Feb 14, 202216.2416.5316.0216.3815.944,939,600
Feb 11, 202215.3616.5215.3616.4215.987,764,500
Feb 10, 202215.1715.6714.8514.8814.482,984,800
Feb 09, 202215.2315.3415.1515.2714.862,449,200
Feb 08, 202215.4115.4915.2215.4315.012,048,600
Feb 07, 202214.9815.4414.8515.2914.882,235,600
Feb 04, 202214.7515.0514.7215.0014.592,187,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...