Sibanye Stillwater Limited (SBSW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 14.58 | 14.70 | 14.38 | 14.56 | 14.56 | 2,267,800 |
| Jan. 13, 2022 | 14.86 | 14.94 | 14.55 | 14.61 | 14.61 | 2,698,800 |
| Jan. 12, 2022 | 15.00 | 15.03 | 14.72 | 14.98 | 14.98 | 4,543,400 |
| Jan. 11, 2022 | 14.18 | 14.62 | 14.08 | 14.62 | 14.62 | 5,815,700 |
| Jan. 10, 2022 | 13.27 | 13.53 | 13.08 | 13.52 | 13.52 | 3,605,900 |
| Jan. 07, 2022 | 12.73 | 13.14 | 12.72 | 13.09 | 13.09 | 3,068,600 |
| Jan. 06, 2022 | 12.71 | 12.88 | 12.54 | 12.69 | 12.69 | 2,373,000 |
| Jan. 05, 2022 | 13.12 | 13.25 | 12.79 | 12.80 | 12.80 | 4,054,200 |
| Jan. 04, 2022 | 12.84 | 13.05 | 12.74 | 12.83 | 12.83 | 2,427,200 |
| Jan. 03, 2022 | 12.45 | 12.68 | 12.39 | 12.52 | 12.52 | 2,119,600 |
| Dec. 31, 2021 | 12.54 | 12.59 | 12.32 | 12.54 | 12.54 | 1,794,700 |
| Dec. 30, 2021 | 12.50 | 12.65 | 12.42 | 12.62 | 12.62 | 2,316,300 |
| Dec. 29, 2021 | 12.45 | 12.71 | 12.42 | 12.50 | 12.50 | 1,942,200 |
| Dec. 28, 2021 | 12.58 | 12.75 | 12.45 | 12.47 | 12.47 | 2,520,400 |
| Dec. 27, 2021 | 12.76 | 12.93 | 12.61 | 12.80 | 12.80 | 1,784,000 |
| Dec. 23, 2021 | 12.50 | 12.90 | 12.44 | 12.83 | 12.83 | 2,545,200 |
| Dec. 22, 2021 | 12.30 | 12.69 | 12.23 | 12.69 | 12.69 | 2,008,600 |
| Dec. 21, 2021 | 12.25 | 12.51 | 12.23 | 12.43 | 12.43 | 2,150,800 |
| Dec. 20, 2021 | 11.90 | 11.99 | 11.72 | 11.92 | 11.92 | 1,805,400 |
| Dec. 17, 2021 | 12.24 | 12.33 | 12.08 | 12.13 | 12.13 | 2,580,100 |
| Dec. 16, 2021 | 11.78 | 12.33 | 11.78 | 12.29 | 12.29 | 2,945,100 |
| Dec. 15, 2021 | 11.88 | 11.88 | 11.15 | 11.51 | 11.51 | 4,437,500 |
| Dec. 14, 2021 | 12.00 | 12.25 | 11.90 | 12.05 | 12.05 | 2,126,200 |
| Dec. 13, 2021 | 12.10 | 12.26 | 11.98 | 12.08 | 12.08 | 1,812,800 |
| Dec. 10, 2021 | 12.21 | 12.24 | 12.00 | 12.10 | 12.10 | 3,024,800 |
| Dec. 09, 2021 | 12.50 | 12.50 | 12.16 | 12.20 | 12.20 | 2,396,900 |
| Dec. 08, 2021 | 12.74 | 12.79 | 12.62 | 12.71 | 12.71 | 1,758,400 |
| Dec. 07, 2021 | 12.85 | 12.91 | 12.64 | 12.72 | 12.72 | 2,769,600 |
| Dec. 06, 2021 | 12.72 | 12.82 | 12.51 | 12.78 | 12.78 | 2,137,000 |
| Dec. 03, 2021 | 12.87 | 12.93 | 12.56 | 12.71 | 12.71 | 3,252,700 |
| Dec. 02, 2021 | 12.75 | 12.82 | 12.43 | 12.76 | 12.76 | 3,991,300 |
| Dec. 01, 2021 | 12.97 | 13.05 | 12.16 | 12.16 | 12.16 | 3,912,200 |
| Nov. 30, 2021 | 12.62 | 12.84 | 12.19 | 12.44 | 12.44 | 3,833,200 |
| Nov. 29, 2021 | 12.21 | 12.51 | 11.95 | 12.50 | 12.50 | 4,217,600 |
| Nov. 26, 2021 | 11.89 | 12.04 | 11.56 | 11.94 | 11.94 | 6,714,100 |
| Nov. 24, 2021 | 12.51 | 12.84 | 12.50 | 12.82 | 12.82 | 4,131,200 |
| Nov. 23, 2021 | 12.90 | 13.05 | 12.81 | 12.89 | 12.89 | 3,791,600 |
| Nov. 22, 2021 | 13.12 | 13.39 | 12.92 | 13.06 | 13.06 | 3,947,300 |
| Nov. 19, 2021 | 13.35 | 13.54 | 13.27 | 13.31 | 13.31 | 3,587,500 |
| Nov. 18, 2021 | 13.96 | 14.04 | 13.77 | 13.81 | 13.81 | 2,775,200 |
| Nov. 17, 2021 | 14.36 | 14.64 | 14.21 | 14.28 | 14.28 | 3,243,100 |
| Nov. 16, 2021 | 14.50 | 14.67 | 14.41 | 14.46 | 14.46 | 2,881,300 |
| Nov. 15, 2021 | 14.37 | 14.59 | 14.33 | 14.46 | 14.46 | 2,496,000 |
| Nov. 12, 2021 | 14.36 | 14.58 | 14.28 | 14.44 | 14.44 | 3,345,900 |
| Nov. 11, 2021 | 14.80 | 15.23 | 14.76 | 14.89 | 14.89 | 3,609,100 |
| Nov. 10, 2021 | 14.22 | 14.70 | 14.07 | 14.15 | 14.15 | 4,149,600 |
| Nov. 09, 2021 | 13.89 | 13.98 | 13.71 | 13.88 | 13.88 | 3,493,000 |
| Nov. 08, 2021 | 14.00 | 14.23 | 13.95 | 14.18 | 14.18 | 2,922,300 |
| Nov. 05, 2021 | 14.20 | 14.24 | 13.80 | 14.23 | 14.23 | 2,152,200 |
| Nov. 04, 2021 | 14.53 | 14.65 | 14.14 | 14.23 | 14.23 | 1,704,600 |
| Nov. 03, 2021 | 14.31 | 14.37 | 14.00 | 14.32 | 14.32 | 2,332,300 |
| Nov. 02, 2021 | 14.29 | 14.35 | 14.11 | 14.34 | 14.34 | 1,721,600 |
| Nov. 01, 2021 | 14.51 | 14.58 | 14.30 | 14.42 | 14.42 | 1,814,600 |
| Oct. 29, 2021 | 14.29 | 14.29 | 14.02 | 14.20 | 14.20 | 3,492,600 |
| Oct. 28, 2021 | 14.24 | 14.56 | 14.05 | 14.54 | 14.54 | 3,513,000 |
| Oct. 27, 2021 | 14.19 | 14.25 | 14.02 | 14.04 | 14.04 | 1,770,700 |
| Oct. 26, 2021 | 14.46 | 14.55 | 14.17 | 14.33 | 14.33 | 2,737,900 |
| Oct. 25, 2021 | 14.06 | 14.26 | 13.98 | 14.02 | 14.02 | 3,179,100 |
| Oct. 22, 2021 | 14.60 | 14.83 | 14.34 | 14.46 | 14.46 | 2,453,000 |
| Oct. 21, 2021 | 14.98 | 14.98 | 14.29 | 14.40 | 14.40 | 3,491,600 |
| Oct. 20, 2021 | 15.13 | 15.27 | 15.02 | 15.09 | 15.09 | 1,941,100 |
| Oct. 19, 2021 | 15.39 | 15.41 | 14.99 | 15.14 | 15.14 | 1,948,700 |
| Oct. 18, 2021 | 14.96 | 15.20 | 14.85 | 15.00 | 15.00 | 2,194,900 |
| Oct. 15, 2021 | 15.19 | 15.46 | 15.12 | 15.23 | 15.23 | 2,419,500 |
| Oct. 14, 2021 | 15.51 | 15.63 | 15.20 | 15.41 | 15.41 | 4,316,700 |
| Oct. 13, 2021 | 14.90 | 15.09 | 14.73 | 14.92 | 14.92 | 3,573,000 |
| Oct. 12, 2021 | 14.82 | 14.91 | 14.45 | 14.63 | 14.63 | 3,915,700 |
| Oct. 11, 2021 | 14.45 | 14.61 | 14.16 | 14.29 | 14.29 | 3,390,700 |
| Oct. 08, 2021 | 14.28 | 14.48 | 14.12 | 14.36 | 14.36 | 5,589,600 |
| Oct. 07, 2021 | 12.80 | 13.45 | 12.73 | 13.29 | 13.29 | 4,885,100 |
| Oct. 06, 2021 | 12.32 | 12.56 | 12.14 | 12.55 | 12.55 | 2,444,200 |
| Oct. 05, 2021 | 12.31 | 12.59 | 12.07 | 12.52 | 12.52 | 2,797,600 |
| Oct. 04, 2021 | 12.52 | 12.73 | 12.45 | 12.53 | 12.53 | 2,941,000 |
| Oct. 01, 2021 | 12.34 | 12.62 | 12.24 | 12.53 | 12.53 | 3,731,400 |
| Sep. 30, 2021 | 12.27 | 12.64 | 12.15 | 12.34 | 12.34 | 3,651,800 |
| Sep. 29, 2021 | 12.07 | 12.14 | 11.90 | 12.07 | 12.07 | 3,813,000 |
| Sep. 28, 2021 | 12.41 | 12.44 | 12.01 | 12.20 | 12.20 | 6,187,700 |
| Sep. 27, 2021 | 12.66 | 12.92 | 12.53 | 12.74 | 12.74 | 5,098,200 |
| Sep. 24, 2021 | 13.50 | 13.66 | 13.39 | 13.46 | 13.46 | 1,710,200 |
| Sep. 23, 2021 | 13.51 | 13.74 | 13.45 | 13.65 | 13.65 | 2,792,400 |
| Sep. 22, 2021 | 13.47 | 13.89 | 13.46 | 13.56 | 13.56 | 4,394,700 |
| Sep. 21, 2021 | 13.17 | 13.33 | 12.92 | 13.28 | 13.28 | 3,087,800 |
| Sep. 20, 2021 | 12.73 | 13.06 | 12.69 | 12.89 | 12.89 | 3,284,600 |
| Sep. 17, 2021 | 13.13 | 13.25 | 12.77 | 13.23 | 13.23 | 4,861,100 |
| Sep. 16, 2021 | 13.25 | 13.26 | 12.78 | 13.06 | 13.06 | 5,138,100 |
| Sep. 16, 2021 | 0.807 Dividend | |||||
| Sep. 15, 2021 | 14.26 | 14.46 | 14.15 | 14.25 | 13.44 | 4,163,400 |
| Sep. 14, 2021 | 14.50 | 14.50 | 13.77 | 13.99 | 13.20 | 5,834,300 |
| Sep. 13, 2021 | 14.43 | 14.72 | 14.39 | 14.43 | 13.61 | 6,029,400 |
| Sep. 10, 2021 | 14.37 | 14.50 | 14.04 | 14.05 | 13.25 | 3,715,700 |
| Sep. 09, 2021 | 14.69 | 14.74 | 14.18 | 14.29 | 13.48 | 6,933,400 |
| Sep. 08, 2021 | 15.11 | 15.13 | 14.65 | 14.93 | 14.08 | 3,656,900 |
| Sep. 07, 2021 | 15.47 | 15.53 | 14.97 | 15.15 | 14.29 | 3,367,700 |
| Sep. 03, 2021 | 15.70 | 16.04 | 15.69 | 15.76 | 14.87 | 1,910,700 |
| Sep. 02, 2021 | 15.60 | 15.74 | 15.43 | 15.47 | 14.59 | 2,379,400 |
| Sep. 01, 2021 | 16.45 | 16.48 | 16.14 | 16.21 | 15.29 | 1,039,900 |
| Aug. 31, 2021 | 16.12 | 16.46 | 16.04 | 16.41 | 15.48 | 1,862,600 |
| Aug. 30, 2021 | 16.18 | 16.22 | 15.88 | 15.90 | 15.00 | 1,528,000 |
| Aug. 27, 2021 | 15.72 | 16.55 | 15.68 | 16.40 | 15.47 | 2,184,500 |
| Aug. 26, 2021 | 15.75 | 15.76 | 15.30 | 15.41 | 14.54 | 2,802,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
