Canada markets closed

Sibanye Stillwater Limited (SBSW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.56-0.05 (-0.34%)
At close: 04:00PM EST
14.60 +0.04 (+0.27%)
After hours: 06:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202214.5814.7014.3814.5614.562,267,800
Jan. 13, 202214.8614.9414.5514.6114.612,698,800
Jan. 12, 202215.0015.0314.7214.9814.984,543,400
Jan. 11, 202214.1814.6214.0814.6214.625,815,700
Jan. 10, 202213.2713.5313.0813.5213.523,605,900
Jan. 07, 202212.7313.1412.7213.0913.093,068,600
Jan. 06, 202212.7112.8812.5412.6912.692,373,000
Jan. 05, 202213.1213.2512.7912.8012.804,054,200
Jan. 04, 202212.8413.0512.7412.8312.832,427,200
Jan. 03, 202212.4512.6812.3912.5212.522,119,600
Dec. 31, 202112.5412.5912.3212.5412.541,794,700
Dec. 30, 202112.5012.6512.4212.6212.622,316,300
Dec. 29, 202112.4512.7112.4212.5012.501,942,200
Dec. 28, 202112.5812.7512.4512.4712.472,520,400
Dec. 27, 202112.7612.9312.6112.8012.801,784,000
Dec. 23, 202112.5012.9012.4412.8312.832,545,200
Dec. 22, 202112.3012.6912.2312.6912.692,008,600
Dec. 21, 202112.2512.5112.2312.4312.432,150,800
Dec. 20, 202111.9011.9911.7211.9211.921,805,400
Dec. 17, 202112.2412.3312.0812.1312.132,580,100
Dec. 16, 202111.7812.3311.7812.2912.292,945,100
Dec. 15, 202111.8811.8811.1511.5111.514,437,500
Dec. 14, 202112.0012.2511.9012.0512.052,126,200
Dec. 13, 202112.1012.2611.9812.0812.081,812,800
Dec. 10, 202112.2112.2412.0012.1012.103,024,800
Dec. 09, 202112.5012.5012.1612.2012.202,396,900
Dec. 08, 202112.7412.7912.6212.7112.711,758,400
Dec. 07, 202112.8512.9112.6412.7212.722,769,600
Dec. 06, 202112.7212.8212.5112.7812.782,137,000
Dec. 03, 202112.8712.9312.5612.7112.713,252,700
Dec. 02, 202112.7512.8212.4312.7612.763,991,300
Dec. 01, 202112.9713.0512.1612.1612.163,912,200
Nov. 30, 202112.6212.8412.1912.4412.443,833,200
Nov. 29, 202112.2112.5111.9512.5012.504,217,600
Nov. 26, 202111.8912.0411.5611.9411.946,714,100
Nov. 24, 202112.5112.8412.5012.8212.824,131,200
Nov. 23, 202112.9013.0512.8112.8912.893,791,600
Nov. 22, 202113.1213.3912.9213.0613.063,947,300
Nov. 19, 202113.3513.5413.2713.3113.313,587,500
Nov. 18, 202113.9614.0413.7713.8113.812,775,200
Nov. 17, 202114.3614.6414.2114.2814.283,243,100
Nov. 16, 202114.5014.6714.4114.4614.462,881,300
Nov. 15, 202114.3714.5914.3314.4614.462,496,000
Nov. 12, 202114.3614.5814.2814.4414.443,345,900
Nov. 11, 202114.8015.2314.7614.8914.893,609,100
Nov. 10, 202114.2214.7014.0714.1514.154,149,600
Nov. 09, 202113.8913.9813.7113.8813.883,493,000
Nov. 08, 202114.0014.2313.9514.1814.182,922,300
Nov. 05, 202114.2014.2413.8014.2314.232,152,200
Nov. 04, 202114.5314.6514.1414.2314.231,704,600
Nov. 03, 202114.3114.3714.0014.3214.322,332,300
Nov. 02, 202114.2914.3514.1114.3414.341,721,600
Nov. 01, 202114.5114.5814.3014.4214.421,814,600
Oct. 29, 202114.2914.2914.0214.2014.203,492,600
Oct. 28, 202114.2414.5614.0514.5414.543,513,000
Oct. 27, 202114.1914.2514.0214.0414.041,770,700
Oct. 26, 202114.4614.5514.1714.3314.332,737,900
Oct. 25, 202114.0614.2613.9814.0214.023,179,100
Oct. 22, 202114.6014.8314.3414.4614.462,453,000
Oct. 21, 202114.9814.9814.2914.4014.403,491,600
Oct. 20, 202115.1315.2715.0215.0915.091,941,100
Oct. 19, 202115.3915.4114.9915.1415.141,948,700
Oct. 18, 202114.9615.2014.8515.0015.002,194,900
Oct. 15, 202115.1915.4615.1215.2315.232,419,500
Oct. 14, 202115.5115.6315.2015.4115.414,316,700
Oct. 13, 202114.9015.0914.7314.9214.923,573,000
Oct. 12, 202114.8214.9114.4514.6314.633,915,700
Oct. 11, 202114.4514.6114.1614.2914.293,390,700
Oct. 08, 202114.2814.4814.1214.3614.365,589,600
Oct. 07, 202112.8013.4512.7313.2913.294,885,100
Oct. 06, 202112.3212.5612.1412.5512.552,444,200
Oct. 05, 202112.3112.5912.0712.5212.522,797,600
Oct. 04, 202112.5212.7312.4512.5312.532,941,000
Oct. 01, 202112.3412.6212.2412.5312.533,731,400
Sep. 30, 202112.2712.6412.1512.3412.343,651,800
Sep. 29, 202112.0712.1411.9012.0712.073,813,000
Sep. 28, 202112.4112.4412.0112.2012.206,187,700
Sep. 27, 202112.6612.9212.5312.7412.745,098,200
Sep. 24, 202113.5013.6613.3913.4613.461,710,200
Sep. 23, 202113.5113.7413.4513.6513.652,792,400
Sep. 22, 202113.4713.8913.4613.5613.564,394,700
Sep. 21, 202113.1713.3312.9213.2813.283,087,800
Sep. 20, 202112.7313.0612.6912.8912.893,284,600
Sep. 17, 202113.1313.2512.7713.2313.234,861,100
Sep. 16, 202113.2513.2612.7813.0613.065,138,100
Sep. 16, 20210.807 Dividend
Sep. 15, 202114.2614.4614.1514.2513.444,163,400
Sep. 14, 202114.5014.5013.7713.9913.205,834,300
Sep. 13, 202114.4314.7214.3914.4313.616,029,400
Sep. 10, 202114.3714.5014.0414.0513.253,715,700
Sep. 09, 202114.6914.7414.1814.2913.486,933,400
Sep. 08, 202115.1115.1314.6514.9314.083,656,900
Sep. 07, 202115.4715.5314.9715.1514.293,367,700
Sep. 03, 202115.7016.0415.6915.7614.871,910,700
Sep. 02, 202115.6015.7415.4315.4714.592,379,400
Sep. 01, 202116.4516.4816.1416.2115.291,039,900
Aug. 31, 202116.1216.4616.0416.4115.481,862,600
Aug. 30, 202116.1816.2215.8815.9015.001,528,000
Aug. 27, 202115.7216.5515.6816.4015.472,184,500
Aug. 26, 202115.7515.7615.3015.4114.542,802,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...