New Zealand markets closed

Sibanye Stillwater Limited (SBSW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.73+0.42 (+4.07%)
At close: 04:00PM EDT
10.80 +0.07 (+0.65%)
After hours: 07:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202210.5410.7910.4410.7310.733,034,500
23 Jun 202210.6610.7110.1310.3110.312,798,200
22 Jun 202210.6010.9510.5510.7110.712,109,100
21 Jun 202210.8911.1010.7810.7810.782,284,400
17 Jun 202210.8910.9910.7010.8910.893,044,900
16 Jun 202210.9011.0310.5811.0211.023,489,200
15 Jun 202210.8111.1010.6110.9410.944,821,900
14 Jun 202210.6010.6910.2610.3710.374,844,100
13 Jun 202211.2011.2810.8411.1211.124,428,000
10 Jun 202211.4211.8011.3911.6811.684,215,500
09 Jun 202211.9511.9811.6811.7011.703,024,800
08 Jun 202212.1012.2311.9812.1112.114,359,800
07 Jun 202212.4312.5912.3112.4612.462,730,400
06 Jun 202212.8212.9512.5512.7012.702,407,300
03 Jun 202212.8512.9112.5012.6612.662,216,200
02 Jun 202212.7113.2112.7113.0313.034,048,800
01 Jun 202212.7712.8112.2812.4812.484,465,800
31 May 202213.3313.3812.8812.9912.994,245,800
27 May 202213.0613.1612.9213.1213.123,393,200
26 May 202212.3513.0012.3112.9212.925,320,300
25 May 202211.8512.3611.8312.3212.323,753,200
24 May 202212.1412.3112.0412.2312.232,482,100
23 May 202212.3512.4212.1312.2412.243,163,300
20 May 202211.9812.0511.6511.9311.933,857,200
19 May 202211.9912.2811.9412.1212.125,290,900
18 May 202212.1212.3511.8311.8511.854,854,000
17 May 202212.2312.4512.1012.3512.355,979,400
16 May 202211.6212.0911.5511.9311.936,898,900
13 May 202211.1411.6911.0211.6311.635,147,300
12 May 202210.9211.1510.5110.7710.777,049,700
11 May 202211.6611.9011.3511.3911.393,908,000
10 May 202212.1012.1911.3111.5911.594,617,200
09 May 202211.8112.0511.7211.8611.865,432,600
06 May 202212.0012.2711.8112.1112.117,208,600
05 May 202213.1213.1212.2812.6112.617,633,500
04 May 202213.7114.1513.5614.0714.073,185,200
03 May 202213.6914.2913.6914.1114.112,882,700
02 May 202213.7213.7813.2513.6313.633,930,000
29 Apr 202214.1814.3413.7413.7413.742,770,200
28 Apr 202213.8313.9913.5013.9613.963,089,100
27 Apr 202213.9414.2613.6213.6513.653,496,300
26 Apr 202214.1414.2813.6613.8013.802,916,000
25 Apr 202213.7214.0413.3113.9413.946,971,300
22 Apr 202214.7414.9414.4814.5414.544,258,800
21 Apr 202215.6615.7714.8214.9914.996,162,500
20 Apr 202215.9016.1815.7816.1316.132,799,000
19 Apr 202216.3516.4016.0016.1916.193,057,000
18 Apr 202216.7417.0016.4716.5716.572,723,400
14 Apr 202216.8716.9016.3316.5216.523,080,700
13 Apr 202216.9417.1016.7917.1017.102,962,700
12 Apr 202217.4617.6016.7516.8316.835,293,300
11 Apr 202217.6117.7117.1517.5217.526,268,200
08 Apr 202216.9517.4716.8917.1217.126,292,100
07 Apr 202215.8016.1815.6716.0016.003,722,000
06 Apr 202215.7715.8715.4415.6915.693,398,100
05 Apr 202216.5616.7715.6815.7115.713,380,200
04 Apr 202216.8016.8316.3416.5816.583,273,200
01 Apr 202216.2916.6116.2216.6016.602,546,000
31 Mar 202216.2916.5716.2316.2316.233,155,800
30 Mar 202216.2316.8916.2216.6416.645,374,400
29 Mar 202215.4116.0215.2216.0016.005,217,200
28 Mar 202216.3416.3915.6015.6715.677,132,900
25 Mar 202217.4617.5517.1017.2617.264,473,800
24 Mar 202217.9618.4417.7517.7917.794,350,700
24 Mar 20220.494 Dividend
23 Mar 202218.3018.6318.0918.2317.746,783,000
22 Mar 202218.0718.4717.4218.2017.716,417,700
21 Mar 202217.9818.3217.7017.9717.483,601,500
18 Mar 202217.8618.0317.5217.6217.143,768,700
17 Mar 202217.5618.1617.4917.9317.445,616,800
16 Mar 202217.1417.4416.7017.0516.594,508,700
15 Mar 202216.2117.3016.1317.1416.684,954,700
14 Mar 202216.8517.2016.2716.4916.048,596,200
11 Mar 202217.6718.0917.5917.7017.226,409,300
10 Mar 202218.0718.6517.8618.4517.957,127,500
09 Mar 202217.5118.7417.4018.4017.908,735,200
08 Mar 202218.9119.4517.8618.7518.2416,218,000
07 Mar 202219.8820.6419.4720.3219.7711,770,100
04 Mar 202218.7320.3718.6720.1119.576,972,600
03 Mar 202218.9119.6518.7819.2618.744,513,100
02 Mar 202219.7719.9119.0219.3718.855,300,000
01 Mar 202219.2320.1319.2119.7719.237,721,000
28 Feb 202218.6619.1618.1419.1218.609,077,300
25 Feb 202216.9817.3816.5417.3816.917,726,000
24 Feb 202218.0318.4717.1717.4316.9613,347,400
23 Feb 202217.0017.7616.8817.4116.944,645,100
22 Feb 202217.0317.3016.5616.7816.334,957,500
18 Feb 202216.7516.8516.3616.5216.073,781,000
17 Feb 202216.8917.2616.6517.1316.674,978,400
16 Feb 202215.8016.5415.8016.4716.024,461,800
15 Feb 202215.4215.6415.0915.5715.155,945,700
14 Feb 202216.2416.5316.0216.3815.944,939,600
11 Feb 202215.3616.5215.3616.4215.987,764,500
10 Feb 202215.1715.6714.8514.8814.482,984,800
09 Feb 202215.2315.3415.1515.2714.862,449,200
08 Feb 202215.4115.4915.2215.4315.012,048,600
07 Feb 202214.9815.4414.8515.2914.882,235,600
04 Feb 202214.7515.0514.7215.0014.592,187,000
03 Feb 202214.8314.9314.6214.6614.261,749,100
02 Feb 202214.7914.9214.5614.6814.281,646,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...