Canada markets close in 5 hours 51 minutes

Sibanye Stillwater Limited (SBSW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.01+0.10 (+1.12%)
As of 10:09AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20228.499.218.949.019.01942,428
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, 20228.308.328.008.188.185,879,200
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, 20228.759.038.598.778.775,656,500
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
Sept 07, 20228.849.228.769.148.832,849,400
Sept 06, 20228.979.148.868.988.682,560,800
Sept 02, 20228.909.028.778.848.542,955,600
Sept 01, 20228.758.798.538.648.354,307,000
Aug 31, 20229.109.218.988.988.682,826,300
Aug 30, 20229.509.518.939.058.745,689,200
Aug 29, 20229.659.699.439.549.223,980,000
Aug 26, 202210.2010.319.819.959.613,698,900
Aug 25, 20229.7510.059.719.999.654,007,800
Aug 24, 20229.329.489.289.459.135,242,800
Aug 23, 20229.269.509.249.349.021,799,800
Aug 22, 20229.159.259.109.228.912,547,100
Aug 19, 20229.299.329.059.168.854,129,400
Aug 18, 20229.539.569.369.569.242,514,100
Aug 17, 20229.689.739.369.489.164,384,000
Aug 16, 202210.1610.3510.1010.319.961,483,200
Aug 15, 20229.8510.149.7810.089.742,051,700
Aug 12, 202210.3010.4010.0410.4010.053,794,600
Aug 11, 202210.8510.9710.4410.5110.153,264,000
Aug 10, 202210.8110.8310.5610.6610.301,948,700
Aug 09, 202210.6810.6910.3410.5110.151,362,000
Aug 08, 202210.5110.7210.4810.6010.242,550,600
Aug 05, 20229.7110.259.6210.219.862,299,800
Aug 04, 20229.5910.029.539.899.562,144,700
Aug 03, 20229.639.639.369.539.211,627,400
Aug 02, 20229.689.819.489.519.193,285,800
Aug 01, 20229.949.969.749.879.541,913,500
Jul 29, 20229.839.969.659.949.602,574,500
Jul 28, 20229.889.949.539.719.382,158,700
Jul 27, 20229.379.709.239.609.282,431,700
Jul 26, 20229.339.489.179.349.023,121,200
Jul 25, 20229.409.519.299.429.103,225,200
Jul 22, 20229.409.629.279.379.054,908,600
Jul 21, 20229.009.188.939.058.743,461,700
Jul 20, 20229.189.279.029.028.712,379,700
Jul 19, 20229.219.309.099.178.862,116,700
Jul 18, 20229.199.399.079.098.783,183,500
Jul 15, 20228.928.958.678.858.553,438,400
Jul 14, 20229.259.298.818.918.616,691,000
Jul 13, 20229.7210.179.6210.039.693,478,500
Jul 12, 202210.0210.249.8610.019.673,618,800
Jul 11, 202210.0010.259.9810.099.752,565,700
Jul 08, 202210.3410.5610.0810.4810.133,154,700
Jul 07, 202210.0210.319.9810.209.852,861,500
Jul 06, 20229.9710.129.8210.059.713,006,700
Jul 05, 20229.869.969.579.969.622,889,300
Jul 01, 20229.7210.229.6910.149.803,061,800
Jun 30, 202210.0810.189.909.979.632,997,500
Jun 29, 202210.6410.6610.1510.339.983,005,400
Jun 28, 202210.6110.7010.3110.339.983,166,500
Jun 27, 202210.7810.8310.5810.6610.302,148,800
Jun 24, 202210.5410.7910.4410.7310.373,035,800
Jun 23, 202210.6610.7110.1310.319.962,798,200
Jun 22, 202210.6010.9510.5510.7110.352,109,100
Jun 21, 202210.8911.1010.7810.7810.422,284,400
Jun 17, 202210.8910.9910.7010.8910.523,044,900
Jun 16, 202210.9011.0310.5811.0210.653,489,200
Jun 15, 202210.8111.1010.6110.9410.574,821,900
Jun 14, 202210.6010.6910.2610.3710.024,844,100
Jun 13, 202211.2011.2810.8411.1210.744,428,000
Jun 10, 202211.4211.8011.3911.6811.284,215,500
Jun 09, 202211.9511.9811.6811.7011.303,024,800
Jun 08, 202212.1012.2311.9812.1111.704,359,800
Jun 07, 202212.4312.5912.3112.4612.042,730,400
Jun 06, 202212.8212.9512.5512.7012.272,407,300
Jun 03, 202212.8512.9112.5012.6612.232,216,200
Jun 02, 202212.7113.2112.7113.0312.594,048,800
Jun 01, 202212.7712.8112.2812.4812.064,465,800
May 31, 202213.3313.3812.8812.9912.554,245,800
May 27, 202213.0613.1612.9213.1212.683,393,200
May 26, 202212.3513.0012.3112.9212.485,320,300
May 25, 202211.8512.3611.8312.3211.903,753,200
May 24, 202212.1412.3112.0412.2311.822,482,100
May 23, 202212.3512.4212.1312.2411.833,163,300
May 20, 202211.9812.0511.6511.9311.533,857,200
May 19, 202211.9912.2811.9412.1211.715,290,900
May 18, 202212.1212.3511.8311.8511.454,854,000
May 17, 202212.2312.4512.1012.3511.935,979,400
May 16, 202211.6212.0911.5511.9311.536,898,900
May 13, 202211.1411.6911.0211.6311.245,147,300
May 12, 202210.9211.1510.5110.7710.417,049,700
May 11, 202211.6611.9011.3511.3911.003,908,000
May 10, 202212.1012.1911.3111.5911.204,617,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...