Canada markets open in 7 hours 7 minutes

Sibanye Stillwater Limited (SBSW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1700-0.3500 (-7.74%)
At close: 04:00PM EDT
4.2200 +0.05 (+1.20%)
After hours: 07:52PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20244.32004.34004.17004.17004.170011,961,800
Mar 15, 20244.59004.66004.51004.52004.52007,370,100
Mar 14, 20244.64004.64004.49004.56004.56006,143,400
Mar 13, 20244.61004.82004.59004.75004.75006,347,300
Mar 12, 20244.45004.53004.38004.47004.47003,764,200
Mar 11, 20244.50004.65004.45004.57004.57005,001,800
Mar 08, 20244.59004.72004.54004.64004.64005,538,500
Mar 07, 20244.41004.58004.36004.56004.56007,454,500
Mar 06, 20244.11004.50004.10004.45004.450013,539,100
Mar 05, 20243.97004.03003.85003.93003.930012,067,700
Mar 04, 20244.17004.30004.10004.30004.30005,536,500
Mar 01, 20244.17004.27004.13004.24004.24004,512,600
Feb 29, 20244.22004.24004.05004.12004.12004,741,900
Feb 28, 20244.13004.16004.01004.03004.03004,990,100
Feb 27, 20244.26004.29004.20004.21004.21003,023,100
Feb 26, 20244.24004.28004.17004.20004.20003,068,600
Feb 23, 20244.22004.30004.14004.30004.30004,553,200
Feb 22, 20244.33004.36004.24004.24004.24003,765,800
Feb 21, 20244.33004.35004.24004.28004.28005,652,000
Feb 20, 20244.55004.61004.48004.60004.60005,151,500
Feb 16, 20244.53004.70004.51004.66004.66004,249,000
Feb 15, 20244.55004.69004.51004.55004.55003,801,400
Feb 14, 20244.27004.43004.26004.41004.41005,508,700
Feb 13, 20244.23004.24004.12004.18004.18005,878,900
Feb 12, 20244.28004.43004.25004.38004.38004,114,600
Feb 09, 20244.24004.30004.18004.28004.28005,738,600
Feb 08, 20244.40004.42004.32004.35004.35004,200,700
Feb 07, 20244.60004.61004.42004.46004.46006,150,700
Feb 06, 20244.74004.82004.72004.78004.78002,919,300
Feb 05, 20244.69004.72004.58004.65004.65003,021,000
Feb 02, 20244.88004.93004.75004.83004.83004,404,800
Feb 01, 20244.89005.08004.86005.08005.08003,957,600
Jan 31, 20244.88005.06004.82004.84004.84004,198,400
Jan 30, 20244.97004.98004.80004.83004.83003,156,900
Jan 29, 20244.87004.97004.80004.94004.94003,284,400
Jan 26, 20244.85004.93004.79004.84004.84003,922,400
Jan 25, 20244.86004.87004.64004.77004.77003,988,300
Jan 24, 20244.88004.91004.67004.70004.70006,145,300
Jan 23, 20244.61004.72004.60004.67004.67003,650,800
Jan 22, 20244.37004.58004.35004.45004.45005,087,300
Jan 19, 20244.55004.56004.42004.49004.49003,621,800
Jan 18, 20244.52004.69004.47004.58004.58005,347,400
Jan 17, 20244.54004.56004.44004.50004.50006,659,300
Jan 16, 20244.99004.99004.76004.77004.77006,264,400
Jan 12, 20245.01005.42005.01005.14005.14007,866,400
Jan 11, 20245.00005.04004.87004.91004.91005,524,700
Jan 10, 20245.03005.11004.94005.10005.10004,911,400
Jan 09, 20245.15005.18005.03005.06005.06003,637,100
Jan 08, 20245.04005.16004.98005.15005.15004,296,100
Jan 05, 20245.11005.28005.08005.11005.11004,357,500
Jan 04, 20245.04005.18005.04005.13005.13004,030,600
Jan 03, 20245.13005.23005.03005.14005.14005,077,600
Jan 02, 20245.36005.48005.30005.31005.31003,426,100
Dec 29, 20235.49005.53005.39005.43005.43005,214,600
Dec 28, 20235.58005.65005.50005.50005.50004,661,200
Dec 27, 20235.70005.77005.68005.71005.71003,194,100
Dec 26, 20235.68005.68005.53005.58005.58002,256,300
Dec 22, 20235.62005.82005.60005.62005.62005,025,200
Dec 21, 20235.54005.62005.49005.54005.54003,953,700
Dec 20, 20235.55005.61005.34005.35005.35005,467,600
Dec 19, 20235.36005.65005.35005.55005.55006,896,100
Dec 18, 20235.27005.31005.15005.25005.25003,789,600
Dec 15, 20235.20005.26005.04005.23005.23008,348,900
Dec 14, 20235.08005.25005.07005.18005.18008,407,400
Dec 13, 20234.41004.73004.39004.73004.73008,286,800
Dec 12, 20234.64004.66004.41004.47004.47008,666,400
Dec 11, 20234.74004.83004.70004.76004.76005,270,500
Dec 08, 20234.61004.85004.60004.83004.83007,044,100
Dec 07, 20234.65004.79004.61004.72004.72005,510,800
Dec 06, 20234.54004.70004.52004.60004.60006,786,900
Dec 05, 20234.45004.53004.37004.39004.39004,890,000
Dec 04, 20234.51004.65004.46004.50004.50007,866,400
Dec 01, 20234.50004.69004.47004.66004.66009,123,600
Nov 30, 20234.48004.51004.41004.46004.46004,686,000
Nov 29, 20234.54004.62004.50004.53004.53007,414,500
Nov 28, 20234.50004.73004.45004.66004.660011,427,400
Nov 27, 20234.42004.47004.38004.46004.46007,485,500
Nov 24, 20234.35004.43004.27004.37004.370010,712,000
Nov 22, 20234.27004.56004.23004.52004.520016,838,100
Nov 21, 20234.00004.38004.00004.27004.270042,404,600
Nov 20, 20235.14005.26005.11005.20005.20002,236,400
Nov 17, 20235.23005.29005.17005.24005.24002,485,000
Nov 16, 20235.20005.36005.16005.16005.16004,521,600
Nov 15, 20235.33005.43005.26005.29005.29003,650,800
Nov 14, 20235.03005.39005.00005.34005.34006,412,300
Nov 13, 20234.73004.87004.71004.78004.78002,925,200
Nov 10, 20234.74004.79004.64004.73004.73004,378,000
Nov 09, 20235.03005.07004.91004.92004.92003,160,800
Nov 08, 20235.15005.23005.01005.01005.01003,490,600
Nov 07, 20235.27005.28005.13005.20005.20003,421,300
Nov 06, 20235.52005.55005.37005.37005.37004,180,000
Nov 03, 20235.20005.50005.20005.43005.43004,232,400
Nov 02, 20234.96005.08004.94005.07005.07004,588,000
Nov 01, 20235.09005.09004.88004.96004.96005,436,900
Oct 31, 20235.20005.21005.05005.08005.08003,654,900
Oct 30, 20235.20005.25005.10005.19005.19002,907,900
Oct 27, 20235.12005.17005.01005.15005.15003,734,200
Oct 26, 20234.92005.14004.91005.10005.10005,782,700
Oct 25, 20235.00005.03004.86004.87004.87009,031,400
Oct 24, 20235.10005.21005.09005.17005.17005,118,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...