Advertisement
Sibanye Stillwater Limited (SBSW)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.2300 | 4.2700 | 4.1700 | 4.2200 | 4.2200 | 3,348,500 |
| Nov 21, 2024 | 4.2300 | 4.2900 | 4.1400 | 4.2700 | 4.2700 | 4,059,000 |
| Nov 20, 2024 | 4.2400 | 4.2800 | 4.1800 | 4.2000 | 4.2000 | 4,508,300 |
| Nov 19, 2024 | 4.2700 | 4.3500 | 4.1700 | 4.3100 | 4.3100 | 3,919,600 |
| Nov 18, 2024 | 4.1900 | 4.3200 | 4.1400 | 4.2500 | 4.2500 | 7,167,000 |
| Nov 15, 2024 | 4.0700 | 4.1300 | 3.9300 | 3.9800 | 3.9800 | 5,349,600 |
| Nov 14, 2024 | 3.9800 | 4.1200 | 3.9700 | 4.0600 | 4.0600 | 6,283,300 |
| Nov 13, 2024 | 4.2000 | 4.2100 | 4.0200 | 4.0300 | 4.0300 | 6,040,000 |
| Nov 12, 2024 | 4.1200 | 4.1800 | 3.9900 | 4.1200 | 4.1200 | 8,077,600 |
| Nov 11, 2024 | 4.4400 | 4.4700 | 4.1600 | 4.2200 | 4.2200 | 9,668,800 |
| Nov 08, 2024 | 4.6600 | 4.7200 | 4.5100 | 4.6000 | 4.6000 | 6,942,500 |
| Nov 07, 2024 | 4.8700 | 4.9200 | 4.7600 | 4.8400 | 4.8400 | 6,102,700 |
| Nov 06, 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6700 | 4.6700 | 6,915,500 |
| Nov 05, 2024 | 5.0300 | 5.1900 | 4.8400 | 4.8600 | 4.8600 | 9,585,000 |
| Nov 04, 2024 | 4.6100 | 4.7100 | 4.5000 | 4.5300 | 4.5300 | 4,240,000 |
| Nov 01, 2024 | 4.8300 | 4.8900 | 4.6300 | 4.6400 | 4.6400 | 4,417,600 |
| Oct 31, 2024 | 4.8200 | 4.8200 | 4.5800 | 4.6700 | 4.6700 | 8,146,100 |
| Oct 30, 2024 | 4.9600 | 5.0400 | 4.8600 | 4.8900 | 4.8900 | 7,162,100 |
| Oct 29, 2024 | 5.1400 | 5.2900 | 5.1000 | 5.2200 | 5.2200 | 9,372,200 |
| Oct 28, 2024 | 5.0200 | 5.1200 | 4.9500 | 5.0400 | 5.0400 | 6,876,900 |
| Oct 25, 2024 | 4.9200 | 5.1300 | 4.8300 | 4.9300 | 4.9300 | 13,312,800 |
| Oct 24, 2024 | 4.8400 | 5.0400 | 4.6500 | 4.9600 | 4.9600 | 17,038,900 |
| Oct 23, 2024 | 4.4600 | 4.4900 | 4.2700 | 4.4000 | 4.4000 | 10,153,900 |
| Oct 22, 2024 | 4.5700 | 4.7600 | 4.4800 | 4.7200 | 4.7200 | 7,910,800 |
| Oct 21, 2024 | 4.5500 | 4.5700 | 4.3500 | 4.4900 | 4.4900 | 6,867,800 |
| Oct 18, 2024 | 4.1700 | 4.4900 | 4.1700 | 4.4400 | 4.4400 | 8,344,600 |
| Oct 17, 2024 | 4.0500 | 4.1500 | 4.0200 | 4.0700 | 4.0700 | 4,385,100 |
| Oct 16, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 6,219,200 |
| Oct 15, 2024 | 3.9500 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 7,935,400 |
| Oct 14, 2024 | 4.0700 | 4.1900 | 4.0100 | 4.0300 | 4.0300 | 5,714,700 |
| Oct 11, 2024 | 4.1500 | 4.2800 | 4.1300 | 4.1700 | 4.1700 | 4,827,300 |
| Oct 10, 2024 | 4.0400 | 4.1700 | 3.9100 | 4.0900 | 4.0900 | 12,889,000 |
| Oct 09, 2024 | 4.3000 | 4.3800 | 4.2600 | 4.3300 | 4.3300 | 3,690,000 |
| Oct 08, 2024 | 4.3400 | 4.4200 | 4.3000 | 4.3800 | 4.3800 | 4,750,900 |
| Oct 07, 2024 | 4.6500 | 4.6600 | 4.4200 | 4.4700 | 4.4700 | 4,837,700 |
| Oct 04, 2024 | 4.5700 | 4.7500 | 4.5600 | 4.6700 | 4.6700 | 4,779,900 |
| Oct 03, 2024 | 4.4800 | 4.5600 | 4.4500 | 4.5100 | 4.5100 | 4,589,100 |
| Oct 02, 2024 | 4.5100 | 4.6900 | 4.5100 | 4.5900 | 4.5900 | 7,679,100 |
| Oct 01, 2024 | 4.3500 | 4.4600 | 4.2800 | 4.3800 | 4.3800 | 5,466,100 |
| Sep 30, 2024 | 4.2300 | 4.2700 | 4.0800 | 4.1100 | 4.1100 | 5,215,200 |
| Sep 27, 2024 | 4.4900 | 4.5200 | 4.3500 | 4.3700 | 4.3700 | 4,378,800 |
| Sep 26, 2024 | 4.4500 | 4.5500 | 4.4200 | 4.5100 | 4.5100 | 6,742,400 |
| Sep 25, 2024 | 4.4100 | 4.4600 | 4.3400 | 4.3500 | 4.3500 | 4,213,500 |
| Sep 24, 2024 | 4.3000 | 4.5000 | 4.2800 | 4.4600 | 4.4600 | 5,666,700 |
| Sep 23, 2024 | 4.2400 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 3,962,500 |
| Sep 20, 2024 | 4.2300 | 4.2800 | 4.1100 | 4.1400 | 4.1400 | 5,101,300 |
| Sep 19, 2024 | 4.3300 | 4.3600 | 4.2100 | 4.2300 | 4.2300 | 4,320,900 |
| Sep 18, 2024 | 4.2500 | 4.3600 | 4.0700 | 4.1300 | 4.1300 | 5,145,200 |
| Sep 17, 2024 | 4.2500 | 4.3100 | 4.1900 | 4.2500 | 4.2500 | 7,300,700 |
| Sep 16, 2024 | 4.1100 | 4.2600 | 4.0900 | 4.2000 | 4.2000 | 7,807,900 |
| Sep 13, 2024 | 3.9800 | 4.0800 | 3.8500 | 4.0100 | 4.0100 | 11,735,900 |
| Sep 12, 2024 | 3.5300 | 3.7800 | 3.4500 | 3.7300 | 3.7300 | 13,488,800 |
| Sep 11, 2024 | 3.2100 | 3.4000 | 3.1500 | 3.3900 | 3.3900 | 13,765,900 |
| Sep 10, 2024 | 3.4000 | 3.4000 | 3.0800 | 3.1800 | 3.1800 | 16,201,700 |
| Sep 09, 2024 | 3.5200 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 7,269,800 |
| Sep 06, 2024 | 3.6800 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 4,215,800 |
| Sep 05, 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 3,958,800 |
| Sep 04, 2024 | 3.5800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 6,041,800 |
| Sep 03, 2024 | 3.8200 | 3.8500 | 3.5100 | 3.5500 | 3.5500 | 14,903,100 |
| Aug 30, 2024 | 4.0100 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 10,808,900 |
| Aug 29, 2024 | 4.1600 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 2,256,100 |
| Aug 28, 2024 | 4.2500 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 4,590,700 |
| Aug 27, 2024 | 4.3900 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,907,200 |
| Aug 26, 2024 | 4.4700 | 4.4900 | 4.3700 | 4.4000 | 4.4000 | 2,687,800 |
| Aug 23, 2024 | 4.3500 | 4.4600 | 4.3100 | 4.4100 | 4.4100 | 4,323,100 |
| Aug 22, 2024 | 4.4200 | 4.4300 | 4.2500 | 4.2700 | 4.2700 | 4,125,000 |
| Aug 21, 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 3,790,600 |
| Aug 20, 2024 | 4.5200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 3,414,300 |
| Aug 19, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4200 | 4.4200 | 3,978,700 |
| Aug 16, 2024 | 4.2000 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 3,479,900 |
| Aug 15, 2024 | 4.1600 | 4.2500 | 4.1100 | 4.2100 | 4.2100 | 3,891,200 |
| Aug 14, 2024 | 4.0800 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 2,729,100 |
| Aug 13, 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 3,436,100 |
| Aug 12, 2024 | 3.9700 | 4.0500 | 3.9000 | 4.0100 | 4.0100 | 5,243,700 |
| Aug 09, 2024 | 4.0300 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 4,198,100 |
| Aug 08, 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 5,651,800 |
| Aug 07, 2024 | 4.0900 | 4.1400 | 3.9200 | 3.9300 | 3.9300 | 5,897,700 |
| Aug 06, 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 5,224,300 |
| Aug 05, 2024 | 4.0300 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 7,574,600 |
| Aug 02, 2024 | 4.4500 | 4.4500 | 4.1600 | 4.2000 | 4.2000 | 6,718,000 |
| Aug 01, 2024 | 4.5300 | 4.5700 | 4.3300 | 4.3900 | 4.3900 | 4,991,200 |
| Jul 31, 2024 | 4.5200 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 4,762,500 |
| Jul 30, 2024 | 4.2900 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 3,584,700 |
| Jul 29, 2024 | 4.2900 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 3,616,800 |
| Jul 26, 2024 | 4.3900 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 3,037,500 |
| Jul 25, 2024 | 4.3700 | 4.3800 | 4.2700 | 4.3200 | 4.3200 | 4,724,000 |
| Jul 24, 2024 | 4.5700 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 4,359,400 |
| Jul 23, 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 2,647,900 |
| Jul 22, 2024 | 4.4300 | 4.4700 | 4.3600 | 4.4400 | 4.4400 | 3,746,100 |
| Jul 19, 2024 | 4.4100 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 3,077,000 |
| Jul 18, 2024 | 4.7100 | 4.7300 | 4.4500 | 4.4800 | 4.4800 | 6,361,300 |
| Jul 17, 2024 | 4.8800 | 4.9100 | 4.6200 | 4.6700 | 4.6700 | 5,835,500 |
| Jul 16, 2024 | 4.7500 | 4.9800 | 4.7200 | 4.9600 | 4.9600 | 5,332,800 |
| Jul 15, 2024 | 4.6200 | 4.7600 | 4.5700 | 4.7100 | 4.7100 | 4,392,500 |
| Jul 12, 2024 | 4.7300 | 4.8400 | 4.7200 | 4.7600 | 4.7600 | 3,020,200 |
| Jul 11, 2024 | 4.9500 | 5.0100 | 4.7700 | 4.8000 | 4.8000 | 5,981,300 |
| Jul 10, 2024 | 4.8200 | 4.9200 | 4.7900 | 4.8600 | 4.8600 | 3,100,600 |
| Jul 09, 2024 | 4.8000 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 3,540,700 |
| Jul 08, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 5,032,400 |
| Jul 05, 2024 | 4.7800 | 4.9400 | 4.7200 | 4.9000 | 4.9000 | 7,180,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.