SBSW - Sibanye Stillwater Limited

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20237.387.437.287.347.341,043,327
Jun 07, 20237.347.547.327.347.342,265,000
Jun 06, 20237.197.297.137.277.271,669,400
Jun 05, 20237.227.337.197.317.312,084,300
Jun 02, 20237.387.397.167.307.302,749,200
Jun 01, 20237.117.337.107.277.272,216,600
May 31, 20237.107.237.097.147.143,931,300
May 30, 20237.167.196.967.047.043,317,500
May 26, 20237.217.247.067.097.092,878,400
May 25, 20237.227.267.097.137.133,944,000
May 24, 20237.537.577.407.457.452,769,200
May 23, 20237.597.717.567.637.632,889,400
May 22, 20237.647.807.627.757.752,192,300
May 19, 20237.687.837.587.657.652,981,700
May 18, 20237.607.707.457.697.694,888,400
May 17, 20237.697.777.617.727.722,805,400
May 16, 20237.917.987.817.847.842,475,900
May 15, 20237.848.017.827.967.962,428,800
May 12, 20237.908.037.777.847.843,562,300
May 11, 20237.948.007.777.867.866,327,900
May 10, 20238.098.298.098.278.275,022,500
May 09, 20238.979.028.378.388.389,182,700
May 08, 20239.819.889.679.679.673,753,300
May 05, 20239.639.729.429.619.614,501,800
May 04, 20239.229.509.199.329.323,666,200
May 03, 20238.889.168.869.029.023,384,200
May 02, 20238.708.828.598.788.782,398,300
May 01, 20239.129.148.858.858.851,691,900
Apr 28, 20238.789.028.748.958.952,879,800
Apr 27, 20238.678.818.638.778.772,610,800
Apr 26, 20238.788.808.678.698.692,054,800
Apr 25, 20238.778.798.668.798.792,309,300
Apr 24, 20238.989.028.878.888.883,185,300
Apr 21, 20239.159.259.019.049.043,074,500
Apr 20, 20239.199.309.099.139.132,203,500
Apr 19, 20239.179.329.139.169.163,540,300
Apr 18, 20239.349.579.289.419.419,080,600
Apr 17, 20238.598.628.478.608.604,094,400
Apr 14, 20238.818.828.528.638.634,993,000
Apr 13, 20238.849.168.809.149.146,757,200
Apr 12, 20238.568.618.418.518.514,153,900
Apr 11, 20238.328.628.308.568.563,989,400
Apr 10, 20238.198.398.198.278.273,089,500
Apr 06, 20238.258.328.158.248.242,772,500
Apr 05, 20238.448.528.288.398.392,660,900
Apr 04, 20238.388.588.258.468.464,710,800
Apr 03, 20238.278.388.198.278.272,812,700
Mar 31, 20238.488.518.268.328.324,128,700
Mar 30, 20238.488.598.478.538.533,581,200
Mar 29, 20238.358.438.278.348.342,822,400
Mar 28, 20238.218.448.198.398.393,467,000
Mar 27, 20238.088.158.038.088.082,819,500
Mar 24, 20238.238.278.108.208.203,339,000
Mar 23, 20238.448.488.198.308.304,426,300
Mar 23, 20230.268 Dividend
Mar 22, 20238.508.768.478.548.275,777,700
Mar 21, 20238.448.478.338.438.173,113,200
Mar 20, 20238.298.478.198.408.146,582,500
Mar 17, 20238.118.378.048.298.035,093,200
Mar 16, 20238.158.188.038.167.903,436,400
Mar 15, 20238.318.418.098.227.965,225,000
Mar 14, 20238.408.548.328.458.184,910,900
Mar 13, 20238.598.898.568.668.396,779,900
Mar 10, 20238.348.598.258.318.056,538,100
Mar 09, 20238.078.198.068.117.865,080,600
Mar 08, 20238.008.188.008.037.783,622,700
Mar 07, 20238.038.047.827.917.666,684,900
Mar 06, 20238.258.268.048.137.875,737,700
Mar 03, 20238.288.538.248.468.195,064,800
Mar 02, 20238.048.198.028.137.874,474,000
Mar 01, 20238.168.228.048.097.845,097,700
Feb 28, 20238.088.198.038.107.854,403,800
Feb 27, 20238.408.488.248.338.074,287,800
Feb 24, 20238.408.528.338.448.185,554,600
Feb 23, 20238.638.738.548.688.416,799,100
Feb 22, 20238.428.658.398.608.337,496,300
Feb 21, 20238.588.758.528.718.447,909,800
Feb 17, 20239.309.359.159.329.032,890,800
Feb 16, 20239.349.669.269.529.223,638,500
Feb 15, 20239.369.489.269.459.153,768,800
Feb 14, 20239.719.889.599.779.462,773,700
Feb 13, 20239.869.969.799.889.572,013,800
Feb 10, 20239.759.939.659.789.473,426,100
Feb 09, 202310.4010.459.939.999.683,650,000
Feb 08, 202310.4010.4510.3110.3410.021,653,600
Feb 07, 202310.4110.5610.2510.4810.152,066,700
Feb 06, 202310.2210.3510.1010.239.913,112,500
Feb 03, 202310.5010.7210.4110.4710.142,343,400
Feb 02, 202310.9511.0810.7510.8710.532,396,800
Feb 01, 202310.5510.9410.4510.8610.523,160,000
Jan 31, 202310.5310.7710.4410.7610.423,257,000
Jan 30, 202310.6610.8010.6510.6810.342,470,000
Jan 27, 202310.8510.8910.6210.7810.444,419,100
Jan 26, 202311.0211.0710.8511.0510.702,409,800
Jan 25, 202310.9711.2710.9411.1710.822,226,100
Jan 24, 202311.4511.4510.9211.2110.863,894,100
Jan 23, 202311.3811.5511.2911.4511.091,792,100
Jan 20, 202311.3311.6411.3011.6111.251,872,200
Jan 19, 202311.4111.5611.2811.4211.062,073,500
Jan 18, 202311.9812.0111.4211.4411.083,250,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...