New Zealand markets close in 6 hours 7 minutes

Sibanye Stillwater Limited (SBSW)

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