Canada markets close in 3 hours 20 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202310.6610.8010.6510.7710.771,255,811
Jan 27, 202310.8510.8910.6210.7810.784,417,900
Jan 26, 202311.0211.0710.8511.0511.052,409,800
Jan 25, 202310.9711.2710.9411.1711.172,226,100
Jan 24, 202311.4511.4510.9211.2111.213,893,900
Jan 23, 202311.3811.5511.2911.4511.451,792,100
Jan 20, 202311.3311.6411.3011.6111.611,872,200
Jan 19, 202311.4111.5611.2811.4211.422,073,500
Jan 18, 202311.9812.0111.4211.4411.443,250,400
Jan 17, 202311.7511.7911.5211.6411.643,983,400
Jan 13, 202312.3312.4412.1412.3112.313,386,800
Jan 12, 202312.2412.3312.0012.2912.293,301,700
Jan 11, 202312.3012.3311.9812.1812.182,067,700
Jan 10, 202312.1112.2111.9912.1912.192,547,900
Jan 09, 202312.1412.1511.8311.8411.842,357,700
Jan 06, 202311.6311.6911.4711.6611.662,224,400
Jan 05, 202311.1611.3110.9611.3011.302,065,100
Jan 04, 202311.0411.3811.0211.3411.343,386,800
Jan 03, 202310.8511.1910.8010.8410.842,453,500
Dec 30, 202210.6510.7210.4510.6610.664,119,200
Dec 29, 202210.7910.9510.7010.7310.732,495,800
Dec 28, 202210.9310.9510.5710.6710.672,072,200
Dec 27, 202210.6811.0310.6810.9610.961,979,300
Dec 23, 202210.6710.9610.5310.6810.682,113,600
Dec 22, 202210.5810.6810.4010.6810.681,960,200
Dec 21, 202210.6610.8510.6010.7210.722,091,400
Dec 20, 202210.2710.4910.2510.3810.382,613,300
Dec 19, 202210.4010.4810.0210.1010.103,853,600
Dec 16, 202210.0810.159.9810.0610.061,782,500
Dec 15, 202210.3910.4710.1510.1610.162,860,600
Dec 14, 202210.7710.8910.6010.7110.712,192,800
Dec 13, 202211.4011.4710.8110.9410.943,882,600
Dec 12, 202211.1311.1910.7210.8510.852,953,200
Dec 09, 202211.4711.5211.0011.0011.002,686,100
Dec 08, 202211.1611.2210.9911.0511.051,828,200
Dec 07, 202210.9811.1610.9010.9710.972,065,200
Dec 06, 202211.0611.1510.7910.8310.831,672,000
Dec 05, 202211.2911.3510.8310.8310.832,014,100
Dec 02, 202210.9411.5010.9311.3411.343,100,700
Dec 01, 202210.9111.2110.8811.0611.063,362,700
Nov 30, 202211.1311.2510.9311.2111.213,899,400
Nov 29, 202210.6010.8810.5610.8210.823,082,200
Nov 28, 202210.6010.6710.0710.0710.072,154,500
Nov 25, 202210.4410.4910.2910.3110.31852,600
Nov 23, 202210.3310.4610.1510.4410.441,705,600
Nov 22, 202210.1710.3910.1110.3610.361,968,600
Nov 21, 202210.1110.1610.0010.0210.022,585,000
Nov 18, 202210.4110.4310.1710.3610.361,750,700
Nov 17, 202210.2310.2910.0910.2610.262,172,900
Nov 16, 202210.4910.6910.4110.4910.492,276,700
Nov 15, 202210.7710.8310.5710.6210.622,517,500
Nov 14, 202210.7410.9810.7110.8610.863,183,200
Nov 11, 202210.7810.9510.7010.9210.922,709,500
Nov 10, 202210.3010.8510.3010.8010.804,505,700
Nov 09, 20229.9510.229.849.899.892,512,100
Nov 08, 20229.6510.309.6110.1810.182,986,800
Nov 07, 20229.769.889.689.749.742,298,000
Nov 04, 20229.039.689.019.609.606,850,900
Nov 03, 20228.508.638.308.398.395,038,300
Nov 02, 20229.789.879.099.119.114,288,400
Nov 01, 20229.739.779.489.519.512,778,500
Oct 31, 20229.399.529.349.399.391,874,800
Oct 28, 20229.589.639.429.639.631,951,700
Oct 27, 20229.8710.029.689.729.722,181,300
Oct 26, 20229.469.819.439.729.722,820,900
Oct 25, 20228.959.308.939.219.213,542,200
Oct 24, 20229.379.489.289.459.451,824,900
Oct 21, 20229.219.639.159.639.632,012,200
Oct 20, 20229.059.399.029.139.131,973,800
Oct 19, 20229.109.219.029.169.162,762,800
Oct 18, 20229.499.539.339.429.421,780,900
Oct 17, 20229.409.559.329.359.352,255,700
Oct 14, 20229.479.478.888.958.951,936,500
Oct 13, 20229.009.448.889.349.342,121,500
Oct 12, 20229.339.429.209.339.332,244,900
Oct 11, 20229.519.649.319.409.402,247,200
Oct 10, 20229.499.629.419.459.452,226,300
Oct 07, 20229.909.969.659.709.702,687,900
Oct 06, 202210.0510.239.9810.1410.142,189,000
Oct 05, 20229.9310.209.8710.2010.202,191,900
Oct 04, 202210.1510.3010.0710.2110.213,994,900
Oct 03, 20229.509.689.399.679.672,588,200
Sept 30, 20229.319.629.229.329.323,215,000
Sept 29, 20229.189.278.939.249.244,007,600
Sept 28, 20228.498.968.448.918.914,047,700
Sept 27, 20228.408.538.288.338.333,187,300
Sept 26, 20228.178.418.118.168.163,192,900
Sept 23, 20228.308.328.008.188.185,880,300
Sept 22, 20228.879.038.738.868.863,699,600
Sept 21, 20228.959.088.698.768.764,099,900
Sept 20, 20228.828.908.638.888.883,306,400
Sept 19, 20228.579.008.559.009.003,065,000
Sept 16, 20228.759.038.598.778.775,671,900
Sept 15, 20229.149.358.908.988.983,165,800
Sept 15, 20220.325 Dividend
Sept 14, 20229.579.769.479.609.283,926,000
Sept 13, 20229.549.749.509.579.253,456,700
Sept 12, 202210.0310.159.9110.039.693,478,400
Sept 09, 20229.689.859.579.679.342,779,400
Sept 08, 20229.209.529.189.519.192,639,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...