Canada markets closed

Sibanye Stillwater Limited (SBSW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.44-0.11 (-1.98%)
At close: 04:00PM EDT
5.44 0.00 (0.00%)
After hours: 07:56PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20245.755.855.395.445.4411,997,200
Apr 11, 20245.505.575.325.555.555,674,900
Apr 10, 20245.395.625.375.385.389,419,700
Apr 09, 20245.775.935.405.685.6812,701,800
Apr 08, 20245.365.575.335.515.5111,975,400
Apr 05, 20245.045.205.015.185.184,744,400
Apr 04, 20245.085.315.005.105.1010,852,500
Apr 03, 20244.765.044.755.035.039,052,700
Apr 02, 20244.774.904.764.824.826,884,400
Apr 01, 20244.754.864.654.674.675,050,100
Mar 28, 20244.514.734.514.714.715,148,400
Mar 27, 20244.394.524.344.494.493,780,700
Mar 26, 20244.654.684.474.474.472,756,500
Mar 25, 20244.624.724.564.574.573,515,900
Mar 22, 20244.694.704.534.554.555,917,700
Mar 21, 20244.664.764.594.624.6213,075,800
Mar 20, 20244.084.544.074.544.5410,894,600
Mar 19, 20244.094.174.044.144.148,637,700
Mar 18, 20244.324.344.174.174.1711,968,500
Mar 15, 20244.594.664.514.524.527,370,100
Mar 14, 20244.644.644.494.564.566,143,400
Mar 13, 20244.614.824.594.754.756,347,300
Mar 12, 20244.454.534.384.474.473,764,200
Mar 11, 20244.504.654.454.574.575,001,800
Mar 08, 20244.594.724.544.644.645,538,500
Mar 07, 20244.414.584.364.564.567,454,500
Mar 06, 20244.114.504.104.454.4513,539,100
Mar 05, 20243.974.033.853.933.9312,067,700
Mar 04, 20244.174.304.104.304.305,536,500
Mar 01, 20244.174.274.134.244.244,512,600
Feb 29, 20244.224.244.054.124.124,741,900
Feb 28, 20244.134.164.014.034.034,990,100
Feb 27, 20244.264.294.204.214.213,023,100
Feb 26, 20244.244.284.174.204.203,068,600
Feb 23, 20244.224.304.144.304.304,553,200
Feb 22, 20244.334.364.244.244.243,765,800
Feb 21, 20244.334.354.244.284.285,652,000
Feb 20, 20244.554.614.484.604.605,151,500
Feb 16, 20244.534.704.514.664.664,249,000
Feb 15, 20244.554.694.514.554.553,801,400
Feb 14, 20244.274.434.264.414.415,508,700
Feb 13, 20244.234.244.124.184.185,878,900
Feb 12, 20244.284.434.254.384.384,114,600
Feb 09, 20244.244.304.184.284.285,738,600
Feb 08, 20244.404.424.324.354.354,200,700
Feb 07, 20244.604.614.424.464.466,150,700
Feb 06, 20244.744.824.724.784.782,919,300
Feb 05, 20244.694.724.584.654.653,021,000
Feb 02, 20244.884.934.754.834.834,404,800
Feb 01, 20244.895.084.865.085.083,957,600
Jan 31, 20244.885.064.824.844.844,198,400
Jan 30, 20244.974.984.804.834.833,156,900
Jan 29, 20244.874.974.804.944.943,284,400
Jan 26, 20244.854.934.794.844.843,922,400
Jan 25, 20244.864.874.644.774.773,988,300
Jan 24, 20244.884.914.674.704.706,145,300
Jan 23, 20244.614.724.604.674.673,650,800
Jan 22, 20244.374.584.354.454.455,087,300
Jan 19, 20244.554.564.424.494.493,621,800
Jan 18, 20244.524.694.474.584.585,347,400
Jan 17, 20244.544.564.444.504.506,659,300
Jan 16, 20244.994.994.764.774.776,264,400
Jan 12, 20245.015.425.015.145.147,866,400
Jan 11, 20245.005.044.874.914.915,524,700
Jan 10, 20245.035.114.945.105.104,911,400
Jan 09, 20245.155.185.035.065.063,637,100
Jan 08, 20245.045.164.985.155.154,296,100
Jan 05, 20245.115.285.085.115.114,357,500
Jan 04, 20245.045.185.045.135.134,030,600
Jan 03, 20245.135.235.035.145.145,077,600
Jan 02, 20245.365.485.305.315.313,426,100
Dec 29, 20235.495.535.395.435.435,214,600
Dec 28, 20235.585.655.505.505.504,661,200
Dec 27, 20235.705.775.685.715.713,194,100
Dec 26, 20235.685.685.535.585.582,256,300
Dec 22, 20235.625.825.605.625.625,025,200
Dec 21, 20235.545.625.495.545.543,953,700
Dec 20, 20235.555.615.345.355.355,467,600
Dec 19, 20235.365.655.355.555.556,896,100
Dec 18, 20235.275.315.155.255.253,789,600
Dec 15, 20235.205.265.045.235.238,348,900
Dec 14, 20235.085.255.075.185.188,407,400
Dec 13, 20234.414.734.394.734.738,286,800
Dec 12, 20234.644.664.414.474.478,666,400
Dec 11, 20234.744.834.704.764.765,270,500
Dec 08, 20234.614.854.604.834.837,044,100
Dec 07, 20234.654.794.614.724.725,510,800
Dec 06, 20234.544.704.524.604.606,786,900
Dec 05, 20234.454.534.374.394.394,890,000
Dec 04, 20234.514.654.464.504.507,866,400
Dec 01, 20234.504.694.474.664.669,123,600
Nov 30, 20234.484.514.414.464.464,686,000
Nov 29, 20234.544.624.504.534.537,414,500
Nov 28, 20234.504.734.454.664.6611,427,400
Nov 27, 20234.424.474.384.464.467,485,500
Nov 24, 20234.354.434.274.374.3710,712,000
Nov 22, 20234.274.564.234.524.5216,838,100
Nov 21, 20234.004.384.004.274.2742,404,600
Nov 20, 20235.145.265.115.205.202,236,400
Nov 17, 20235.235.295.175.245.242,485,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...