Sibanye Stillwater Limited (SBSW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 6.32 | 6.63 | 6.31 | 6.56 | 6.56 | 3,175,600 |
| Sept 21, 2023 | 0.11 Dividend | |||||
| Sept 20, 2023 | 6.79 | 6.99 | 6.79 | 6.83 | 6.72 | 3,360,600 |
| Sept 19, 2023 | 6.66 | 6.79 | 6.66 | 6.74 | 6.63 | 3,338,300 |
| Sept 18, 2023 | 6.65 | 6.71 | 6.59 | 6.64 | 6.53 | 2,919,100 |
| Sept 15, 2023 | 6.65 | 6.75 | 6.56 | 6.64 | 6.53 | 5,662,100 |
| Sept 14, 2023 | 6.17 | 6.44 | 6.15 | 6.38 | 6.28 | 6,558,300 |
| Sept 13, 2023 | 5.84 | 5.96 | 5.83 | 5.95 | 5.85 | 4,616,200 |
| Sept 12, 2023 | 5.62 | 5.85 | 5.60 | 5.84 | 5.75 | 4,234,800 |
| Sept 11, 2023 | 5.67 | 5.75 | 5.61 | 5.69 | 5.60 | 3,659,100 |
| Sept 08, 2023 | 5.50 | 5.60 | 5.46 | 5.47 | 5.38 | 5,387,500 |
| Sept 07, 2023 | 5.64 | 5.65 | 5.52 | 5.60 | 5.51 | 4,719,700 |
| Sept 06, 2023 | 5.57 | 5.75 | 5.55 | 5.67 | 5.58 | 4,685,900 |
| Sept 05, 2023 | 5.59 | 5.75 | 5.55 | 5.61 | 5.52 | 8,428,200 |
| Sept 01, 2023 | 6.06 | 6.15 | 5.96 | 6.00 | 5.90 | 6,800,200 |
| Aug 31, 2023 | 6.26 | 6.33 | 6.05 | 6.05 | 5.95 | 7,402,900 |
| Aug 30, 2023 | 6.32 | 6.46 | 6.28 | 6.45 | 6.35 | 6,591,700 |
| Aug 29, 2023 | 6.39 | 6.67 | 6.20 | 6.66 | 6.55 | 7,410,500 |
| Aug 28, 2023 | 6.95 | 7.03 | 6.89 | 6.99 | 6.88 | 2,365,200 |
| Aug 25, 2023 | 6.96 | 7.02 | 6.79 | 6.89 | 6.78 | 3,958,700 |
| Aug 24, 2023 | 6.82 | 6.99 | 6.81 | 6.88 | 6.77 | 6,816,500 |
| Aug 23, 2023 | 6.62 | 6.89 | 6.61 | 6.86 | 6.75 | 4,839,800 |
| Aug 22, 2023 | 6.39 | 6.44 | 6.28 | 6.37 | 6.27 | 2,306,100 |
| Aug 21, 2023 | 6.25 | 6.29 | 6.19 | 6.25 | 6.15 | 2,486,900 |
| Aug 18, 2023 | 6.08 | 6.26 | 6.07 | 6.24 | 6.14 | 4,581,900 |
| Aug 17, 2023 | 6.16 | 6.31 | 6.14 | 6.18 | 6.08 | 4,550,500 |
| Aug 16, 2023 | 6.24 | 6.33 | 6.18 | 6.21 | 6.11 | 2,834,000 |
| Aug 15, 2023 | 6.25 | 6.36 | 6.21 | 6.29 | 6.19 | 5,813,000 |
| Aug 14, 2023 | 6.41 | 6.43 | 6.29 | 6.38 | 6.28 | 4,438,400 |
| Aug 11, 2023 | 6.83 | 6.90 | 6.78 | 6.79 | 6.68 | 2,296,300 |
| Aug 10, 2023 | 6.81 | 6.96 | 6.79 | 6.90 | 6.79 | 7,172,700 |
| Aug 09, 2023 | 6.59 | 6.65 | 6.54 | 6.55 | 6.44 | 4,408,200 |
| Aug 08, 2023 | 6.51 | 6.61 | 6.46 | 6.54 | 6.43 | 3,764,500 |
| Aug 07, 2023 | 6.84 | 6.86 | 6.71 | 6.75 | 6.64 | 3,081,100 |
| Aug 04, 2023 | 6.81 | 6.95 | 6.80 | 6.85 | 6.74 | 4,221,700 |
| Aug 03, 2023 | 6.75 | 6.83 | 6.66 | 6.73 | 6.62 | 4,191,900 |
| Aug 02, 2023 | 6.82 | 6.86 | 6.58 | 6.83 | 6.72 | 7,266,900 |
| Aug 01, 2023 | 7.20 | 7.20 | 6.96 | 7.08 | 6.97 | 8,502,600 |
| Jul 31, 2023 | 7.54 | 7.78 | 7.53 | 7.73 | 7.61 | 5,416,500 |
| Jul 28, 2023 | 7.35 | 7.53 | 7.35 | 7.49 | 7.37 | 3,931,500 |
| Jul 27, 2023 | 7.53 | 7.53 | 7.21 | 7.22 | 7.10 | 3,934,500 |
| Jul 26, 2023 | 7.38 | 7.42 | 7.32 | 7.39 | 7.27 | 2,560,800 |
| Jul 25, 2023 | 7.28 | 7.37 | 7.24 | 7.29 | 7.17 | 1,780,300 |
| Jul 24, 2023 | 7.29 | 7.29 | 7.17 | 7.23 | 7.11 | 3,206,200 |
| Jul 21, 2023 | 7.26 | 7.35 | 7.23 | 7.29 | 7.17 | 2,691,000 |
| Jul 20, 2023 | 7.37 | 7.38 | 7.18 | 7.26 | 7.14 | 3,038,200 |
| Jul 19, 2023 | 7.37 | 7.43 | 7.35 | 7.39 | 7.27 | 2,942,500 |
| Jul 18, 2023 | 7.30 | 7.45 | 7.28 | 7.37 | 7.25 | 2,608,600 |
| Jul 17, 2023 | 7.11 | 7.28 | 7.06 | 7.19 | 7.07 | 2,990,900 |
| Jul 14, 2023 | 7.26 | 7.30 | 7.15 | 7.17 | 7.05 | 2,871,500 |
| Jul 13, 2023 | 7.20 | 7.22 | 7.11 | 7.18 | 7.06 | 4,115,800 |
| Jul 12, 2023 | 6.75 | 6.98 | 6.75 | 6.93 | 6.82 | 4,567,500 |
| Jul 11, 2023 | 6.33 | 6.58 | 6.33 | 6.49 | 6.39 | 4,461,200 |
| Jul 10, 2023 | 6.06 | 6.29 | 6.05 | 6.27 | 6.17 | 3,384,700 |
| Jul 07, 2023 | 6.06 | 6.26 | 6.06 | 6.15 | 6.05 | 4,355,200 |
| Jul 06, 2023 | 6.13 | 6.16 | 6.01 | 6.10 | 6.00 | 5,311,200 |
| Jul 05, 2023 | 6.39 | 6.42 | 6.30 | 6.37 | 6.27 | 3,261,800 |
| Jul 03, 2023 | 6.28 | 6.45 | 6.27 | 6.39 | 6.29 | 2,878,400 |
| Jun 30, 2023 | 6.17 | 6.32 | 6.14 | 6.24 | 6.14 | 4,378,800 |
| Jun 29, 2023 | 6.00 | 6.27 | 5.96 | 6.21 | 6.11 | 7,369,800 |
| Jun 28, 2023 | 6.10 | 6.16 | 6.01 | 6.12 | 6.02 | 4,181,300 |
| Jun 27, 2023 | 6.25 | 6.27 | 6.16 | 6.22 | 6.12 | 4,620,900 |
| Jun 26, 2023 | 6.34 | 6.42 | 6.32 | 6.36 | 6.26 | 3,193,400 |
| Jun 23, 2023 | 6.34 | 6.45 | 6.33 | 6.38 | 6.28 | 5,171,500 |
| Jun 22, 2023 | 6.48 | 6.62 | 6.46 | 6.56 | 6.45 | 4,154,800 |
| Jun 21, 2023 | 6.80 | 6.81 | 6.66 | 6.69 | 6.58 | 4,884,400 |
| Jun 20, 2023 | 7.15 | 7.16 | 6.99 | 7.00 | 6.89 | 4,107,700 |
| Jun 16, 2023 | 7.36 | 7.46 | 7.31 | 7.38 | 7.26 | 2,101,700 |
| Jun 15, 2023 | 7.30 | 7.40 | 7.21 | 7.31 | 7.19 | 3,026,900 |
| Jun 14, 2023 | 7.43 | 7.52 | 7.31 | 7.37 | 7.25 | 3,029,600 |
| Jun 13, 2023 | 7.21 | 7.34 | 7.17 | 7.34 | 7.22 | 3,263,100 |
| Jun 12, 2023 | 7.07 | 7.15 | 7.00 | 7.12 | 7.01 | 3,060,100 |
| Jun 09, 2023 | 7.25 | 7.28 | 7.15 | 7.26 | 7.14 | 2,178,100 |
| Jun 08, 2023 | 7.38 | 7.43 | 7.28 | 7.34 | 7.22 | 1,515,900 |
| Jun 07, 2023 | 7.34 | 7.54 | 7.32 | 7.34 | 7.22 | 2,265,000 |
| Jun 06, 2023 | 7.19 | 7.29 | 7.13 | 7.27 | 7.15 | 1,669,400 |
| Jun 05, 2023 | 7.22 | 7.33 | 7.19 | 7.31 | 7.19 | 2,084,300 |
| Jun 02, 2023 | 7.38 | 7.39 | 7.16 | 7.30 | 7.18 | 2,749,200 |
| Jun 01, 2023 | 7.11 | 7.33 | 7.10 | 7.27 | 7.15 | 2,216,600 |
| May 31, 2023 | 7.10 | 7.23 | 7.09 | 7.14 | 7.03 | 3,931,300 |
| May 30, 2023 | 7.16 | 7.19 | 6.96 | 7.04 | 6.93 | 3,317,500 |
| May 26, 2023 | 7.21 | 7.24 | 7.06 | 7.09 | 6.98 | 2,878,400 |
| May 25, 2023 | 7.22 | 7.26 | 7.09 | 7.13 | 7.02 | 3,944,000 |
| May 24, 2023 | 7.53 | 7.57 | 7.40 | 7.45 | 7.33 | 2,769,200 |
| May 23, 2023 | 7.59 | 7.71 | 7.56 | 7.63 | 7.51 | 2,889,400 |
| May 22, 2023 | 7.64 | 7.80 | 7.62 | 7.75 | 7.63 | 2,192,300 |
| May 19, 2023 | 7.68 | 7.83 | 7.58 | 7.65 | 7.53 | 2,981,700 |
| May 18, 2023 | 7.60 | 7.70 | 7.45 | 7.69 | 7.57 | 4,888,400 |
| May 17, 2023 | 7.69 | 7.77 | 7.61 | 7.72 | 7.60 | 2,805,400 |
| May 16, 2023 | 7.91 | 7.98 | 7.81 | 7.84 | 7.71 | 2,475,900 |
| May 15, 2023 | 7.84 | 8.01 | 7.82 | 7.96 | 7.83 | 2,428,800 |
| May 12, 2023 | 7.90 | 8.03 | 7.77 | 7.84 | 7.71 | 3,562,300 |
| May 11, 2023 | 7.94 | 8.00 | 7.77 | 7.86 | 7.73 | 6,327,900 |
| May 10, 2023 | 8.09 | 8.29 | 8.09 | 8.27 | 8.14 | 5,022,500 |
| May 09, 2023 | 8.97 | 9.02 | 8.37 | 8.38 | 8.25 | 9,182,700 |
| May 08, 2023 | 9.81 | 9.88 | 9.67 | 9.67 | 9.51 | 3,753,300 |
| May 05, 2023 | 9.63 | 9.72 | 9.42 | 9.61 | 9.46 | 4,501,800 |
| May 04, 2023 | 9.22 | 9.50 | 9.19 | 9.32 | 9.17 | 3,666,200 |
| May 03, 2023 | 8.88 | 9.16 | 8.86 | 9.02 | 8.87 | 3,384,200 |
| May 02, 2023 | 8.70 | 8.82 | 8.59 | 8.78 | 8.64 | 2,398,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
