STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Sibanye Stillwater Limited (SBSW)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.77

-0.01

(-0.14%)

As of 12:40PM EST. Market open.

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	10.66	10.80	10.65	10.77	10.77	1,255,811
Jan 27, 2023	10.85	10.89	10.62	10.78	10.78	4,417,900
Jan 26, 2023	11.02	11.07	10.85	11.05	11.05	2,409,800
Jan 25, 2023	10.97	11.27	10.94	11.17	11.17	2,226,100
Jan 24, 2023	11.45	11.45	10.92	11.21	11.21	3,893,900
Jan 23, 2023	11.38	11.55	11.29	11.45	11.45	1,792,100
Jan 20, 2023	11.33	11.64	11.30	11.61	11.61	1,872,200
Jan 19, 2023	11.41	11.56	11.28	11.42	11.42	2,073,500
Jan 18, 2023	11.98	12.01	11.42	11.44	11.44	3,250,400
Jan 17, 2023	11.75	11.79	11.52	11.64	11.64	3,983,400
Jan 13, 2023	12.33	12.44	12.14	12.31	12.31	3,386,800
Jan 12, 2023	12.24	12.33	12.00	12.29	12.29	3,301,700
Jan 11, 2023	12.30	12.33	11.98	12.18	12.18	2,067,700
Jan 10, 2023	12.11	12.21	11.99	12.19	12.19	2,547,900
Jan 09, 2023	12.14	12.15	11.83	11.84	11.84	2,357,700
Jan 06, 2023	11.63	11.69	11.47	11.66	11.66	2,224,400
Jan 05, 2023	11.16	11.31	10.96	11.30	11.30	2,065,100
Jan 04, 2023	11.04	11.38	11.02	11.34	11.34	3,386,800
Jan 03, 2023	10.85	11.19	10.80	10.84	10.84	2,453,500
Dec 30, 2022	10.65	10.72	10.45	10.66	10.66	4,119,200
Dec 29, 2022	10.79	10.95	10.70	10.73	10.73	2,495,800
Dec 28, 2022	10.93	10.95	10.57	10.67	10.67	2,072,200
Dec 27, 2022	10.68	11.03	10.68	10.96	10.96	1,979,300
Dec 23, 2022	10.67	10.96	10.53	10.68	10.68	2,113,600
Dec 22, 2022	10.58	10.68	10.40	10.68	10.68	1,960,200
Dec 21, 2022	10.66	10.85	10.60	10.72	10.72	2,091,400
Dec 20, 2022	10.27	10.49	10.25	10.38	10.38	2,613,300
Dec 19, 2022	10.40	10.48	10.02	10.10	10.10	3,853,600
Dec 16, 2022	10.08	10.15	9.98	10.06	10.06	1,782,500
Dec 15, 2022	10.39	10.47	10.15	10.16	10.16	2,860,600
Dec 14, 2022	10.77	10.89	10.60	10.71	10.71	2,192,800
Dec 13, 2022	11.40	11.47	10.81	10.94	10.94	3,882,600
Dec 12, 2022	11.13	11.19	10.72	10.85	10.85	2,953,200
Dec 09, 2022	11.47	11.52	11.00	11.00	11.00	2,686,100
Dec 08, 2022	11.16	11.22	10.99	11.05	11.05	1,828,200
Dec 07, 2022	10.98	11.16	10.90	10.97	10.97	2,065,200
Dec 06, 2022	11.06	11.15	10.79	10.83	10.83	1,672,000
Dec 05, 2022	11.29	11.35	10.83	10.83	10.83	2,014,100
Dec 02, 2022	10.94	11.50	10.93	11.34	11.34	3,100,700
Dec 01, 2022	10.91	11.21	10.88	11.06	11.06	3,362,700
Nov 30, 2022	11.13	11.25	10.93	11.21	11.21	3,899,400
Nov 29, 2022	10.60	10.88	10.56	10.82	10.82	3,082,200
Nov 28, 2022	10.60	10.67	10.07	10.07	10.07	2,154,500
Nov 25, 2022	10.44	10.49	10.29	10.31	10.31	852,600
Nov 23, 2022	10.33	10.46	10.15	10.44	10.44	1,705,600
Nov 22, 2022	10.17	10.39	10.11	10.36	10.36	1,968,600
Nov 21, 2022	10.11	10.16	10.00	10.02	10.02	2,585,000
Nov 18, 2022	10.41	10.43	10.17	10.36	10.36	1,750,700
Nov 17, 2022	10.23	10.29	10.09	10.26	10.26	2,172,900
Nov 16, 2022	10.49	10.69	10.41	10.49	10.49	2,276,700
Nov 15, 2022	10.77	10.83	10.57	10.62	10.62	2,517,500
Nov 14, 2022	10.74	10.98	10.71	10.86	10.86	3,183,200
Nov 11, 2022	10.78	10.95	10.70	10.92	10.92	2,709,500
Nov 10, 2022	10.30	10.85	10.30	10.80	10.80	4,505,700
Nov 09, 2022	9.95	10.22	9.84	9.89	9.89	2,512,100
Nov 08, 2022	9.65	10.30	9.61	10.18	10.18	2,986,800
Nov 07, 2022	9.76	9.88	9.68	9.74	9.74	2,298,000
Nov 04, 2022	9.03	9.68	9.01	9.60	9.60	6,850,900
Nov 03, 2022	8.50	8.63	8.30	8.39	8.39	5,038,300
Nov 02, 2022	9.78	9.87	9.09	9.11	9.11	4,288,400
Nov 01, 2022	9.73	9.77	9.48	9.51	9.51	2,778,500
Oct 31, 2022	9.39	9.52	9.34	9.39	9.39	1,874,800
Oct 28, 2022	9.58	9.63	9.42	9.63	9.63	1,951,700
Oct 27, 2022	9.87	10.02	9.68	9.72	9.72	2,181,300
Oct 26, 2022	9.46	9.81	9.43	9.72	9.72	2,820,900
Oct 25, 2022	8.95	9.30	8.93	9.21	9.21	3,542,200
Oct 24, 2022	9.37	9.48	9.28	9.45	9.45	1,824,900
Oct 21, 2022	9.21	9.63	9.15	9.63	9.63	2,012,200
Oct 20, 2022	9.05	9.39	9.02	9.13	9.13	1,973,800
Oct 19, 2022	9.10	9.21	9.02	9.16	9.16	2,762,800
Oct 18, 2022	9.49	9.53	9.33	9.42	9.42	1,780,900
Oct 17, 2022	9.40	9.55	9.32	9.35	9.35	2,255,700
Oct 14, 2022	9.47	9.47	8.88	8.95	8.95	1,936,500
Oct 13, 2022	9.00	9.44	8.88	9.34	9.34	2,121,500
Oct 12, 2022	9.33	9.42	9.20	9.33	9.33	2,244,900
Oct 11, 2022	9.51	9.64	9.31	9.40	9.40	2,247,200
Oct 10, 2022	9.49	9.62	9.41	9.45	9.45	2,226,300
Oct 07, 2022	9.90	9.96	9.65	9.70	9.70	2,687,900
Oct 06, 2022	10.05	10.23	9.98	10.14	10.14	2,189,000
Oct 05, 2022	9.93	10.20	9.87	10.20	10.20	2,191,900
Oct 04, 2022	10.15	10.30	10.07	10.21	10.21	3,994,900
Oct 03, 2022	9.50	9.68	9.39	9.67	9.67	2,588,200
Sept 30, 2022	9.31	9.62	9.22	9.32	9.32	3,215,000
Sept 29, 2022	9.18	9.27	8.93	9.24	9.24	4,007,600
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	5,880,300
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	5,671,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,654.45-60.03(-0.29%)

S&P 5004,038.51-32.05(-0.79%)

DOW33,896.38-81.70(-0.24%)

CAD/USD0.7487-0.0028(-0.37%)

CRUDE OIL78.98-0.70(-0.88%)

BTC-CAD30,940.01-766.46(-2.42%)

STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Sibanye Stillwater Limited (SBSW)

S&P/TSX
20,654.45
-60.03(-0.29%)

S&P 500
4,038.51
-32.05(-0.79%)

DOW
33,896.38
-81.70(-0.24%)

CAD/USD
0.7487
-0.0028(-0.37%)

CRUDE OIL
78.98
-0.70(-0.88%)

BTC-CAD
30,940.01
-766.46(-2.42%)