Sibanye Stillwater Limite... (SBSW)
3.56
0.00 (0.00%)
At close: Jan 15, 2025, 10:39 AM
SBSW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.49 | 3.61 | 3.49 | 3.56 | 0.04 | 1.14% | 3,650,350 |
| Jan 13, 2025 | 3.46 | 3.58 | 3.40 | 3.52 | -0.08 | -2.22% | 4,470,918 |
| Jan 10, 2025 | 3.65 | 3.73 | 3.56 | 3.60 | 0.08 | 2.27% | 6,544,714 |
| Jan 8, 2025 | 3.48 | 3.54 | 3.43 | 3.52 | 0.01 | 0.28% | 4,338,699 |
| Jan 7, 2025 | 3.50 | 3.55 | 3.43 | 3.51 | 0.16 | 4.78% | 7,169,823 |
| Jan 6, 2025 | 3.41 | 3.45 | 3.35 | 3.35 | -0.02 | -0.59% | 4,633,430 |
| Jan 3, 2025 | 3.43 | 3.44 | 3.32 | 3.37 | -0.10 | -2.88% | 5,756,916 |
| Jan 2, 2025 | 3.41 | 3.51 | 3.40 | 3.47 | 0.17 | 5.15% | 5,444,174 |
| Dec 31, 2024 | 3.27 | 3.34 | 3.25 | 3.30 | 0.06 | 1.85% | 4,781,124 |
| Dec 30, 2024 | 3.34 | 3.35 | 3.21 | 3.24 | -0.19 | -5.54% | 11,549,800 |
| Dec 27, 2024 | 3.40 | 3.52 | 3.36 | 3.43 | -0.04 | -1.15% | 6,483,620 |
| Dec 26, 2024 | 3.51 | 3.56 | 3.46 | 3.47 | -0.03 | -0.86% | 3,522,724 |
| Dec 24, 2024 | 3.58 | 3.59 | 3.40 | 3.50 | -0.07 | -1.96% | 3,554,300 |
| Dec 23, 2024 | 3.52 | 3.60 | 3.47 | 3.57 | -0.04 | -1.11% | 4,362,200 |
| Dec 20, 2024 | 3.63 | 3.70 | 3.59 | 3.61 | 0.06 | 1.69% | 3,992,900 |
| Dec 19, 2024 | 3.63 | 3.67 | 3.47 | 3.55 | -0.01 | -0.28% | 8,454,536 |
| Dec 18, 2024 | 3.80 | 3.81 | 3.51 | 3.56 | -0.24 | -6.32% | 7,044,130 |
| Dec 17, 2024 | 3.84 | 3.86 | 3.77 | 3.80 | -0.09 | -2.31% | 6,064,500 |
| Dec 16, 2024 | 3.99 | 4.00 | 3.86 | 3.89 | -0.12 | -2.99% | 4,544,100 |
| Dec 13, 2024 | 4.10 | 4.10 | 3.96 | 4.01 | -0.13 | -3.14% | 5,970,200 |
| Dec 12, 2024 | 4.26 | 4.30 | 4.13 | 4.14 | -0.18 | -4.17% | 3,493,100 |
| Dec 11, 2024 | 4.28 | 4.38 | 4.26 | 4.32 | 0.15 | 3.60% | 7,135,304 |
| Dec 10, 2024 | 4.21 | 4.30 | 4.14 | 4.17 | 0.08 | 1.96% | 5,680,600 |
| Dec 9, 2024 | 4.15 | 4.27 | 4.07 | 4.09 | 0.20 | 5.14% | 7,542,600 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.81 | 3.89 | -0.10 | -2.51% | 4,502,200 |
| Dec 5, 2024 | 4.03 | 4.10 | 3.97 | 3.99 | -0.09 | -2.21% | 6,161,901 |
| Dec 4, 2024 | 4.19 | 4.23 | 4.04 | 4.08 | -0.16 | -3.77% | 4,462,532 |
| Dec 3, 2024 | 4.15 | 4.27 | 4.12 | 4.24 | 0.10 | 2.42% | 4,447,100 |
| Dec 2, 2024 | 4.05 | 4.15 | 4.03 | 4.14 | 0.05 | 1.22% | 4,732,121 |
| Nov 29, 2024 | 4.02 | 4.09 | 4.00 | 4.09 | 0.07 | 1.74% | 2,325,800 |
| Nov 27, 2024 | 4.08 | 4.11 | 4.00 | 4.02 | -0.02 | -0.50% | 4,438,700 |
| Nov 26, 2024 | 4.06 | 4.08 | 3.99 | 4.04 | -0.03 | -0.74% | 5,484,000 |
| Nov 25, 2024 | 4.05 | 4.14 | 4.04 | 4.07 | -0.15 | -3.55% | 4,396,328 |
| Nov 22, 2024 | 4.23 | 4.27 | 4.17 | 4.22 | -0.05 | -1.17% | 3,350,600 |
| Nov 21, 2024 | 4.23 | 4.29 | 4.14 | 4.27 | 0.07 | 1.67% | 4,059,000 |
| Nov 20, 2024 | 4.24 | 4.28 | 4.18 | 4.20 | -0.11 | -2.55% | 4,508,417 |
| Nov 19, 2024 | 4.27 | 4.35 | 4.17 | 4.31 | 0.06 | 1.41% | 3,919,600 |
| Nov 18, 2024 | 4.19 | 4.32 | 4.14 | 4.25 | 0.27 | 6.78% | 7,167,000 |
| Nov 15, 2024 | 4.07 | 4.13 | 3.93 | 3.98 | -0.08 | -1.97% | 5,349,695 |
| Nov 14, 2024 | 3.98 | 4.12 | 3.97 | 4.06 | 0.03 | 0.74% | 6,283,300 |
| Nov 13, 2024 | 4.20 | 4.21 | 4.02 | 4.03 | -0.09 | -2.18% | 6,040,000 |
| Nov 12, 2024 | 4.12 | 4.18 | 3.99 | 4.12 | -0.10 | -2.37% | 8,077,610 |
| Nov 11, 2024 | 4.44 | 4.47 | 4.16 | 4.22 | -0.38 | -8.26% | 9,668,800 |
| Nov 8, 2024 | 4.66 | 4.72 | 4.51 | 4.60 | -0.24 | -4.96% | 6,942,853 |
| Nov 7, 2024 | 4.87 | 4.92 | 4.76 | 4.84 | 0.17 | 3.64% | 6,103,047 |
| Nov 6, 2024 | 4.50 | 4.73 | 4.50 | 4.67 | -0.19 | -3.91% | 6,915,524 |
| Nov 5, 2024 | 5.03 | 5.19 | 4.84 | 4.86 | 0.33 | 7.28% | 9,585,001 |
| Nov 4, 2024 | 4.61 | 4.71 | 4.50 | 4.53 | -0.11 | -2.37% | 4,240,013 |
| Nov 1, 2024 | 4.83 | 4.89 | 4.63 | 4.64 | -0.03 | -0.64% | 4,417,647 |
| Oct 31, 2024 | 4.82 | 4.82 | 4.58 | 4.67 | -0.22 | -4.50% | 8,146,100 |