Sibanye Stillwater Limite... (SBSW)
NYSE: SBSW
· Real-Time Price · USD
11.18
-0.19 (-1.67%)
At close: Oct 03, 2025, 3:59 PM
11.20
0.18%
After-hours: Oct 03, 2025, 07:50 PM EDT
SBSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.36 | 11.42 | 11.14 | 11.17 | 11.17 | -1.76% | 7,132,128 |
| Oct 2, 2025 | 11.61 | 11.71 | 10.99 | 11.37 | 11.37 | -0.96% | 6,871,201 |
| Oct 1, 2025 | 11.75 | 12.05 | 11.35 | 11.48 | 11.48 | 2.14% | 11,614,300 |
| Sep 30, 2025 | 11.06 | 11.41 | 10.99 | 11.24 | 11.24 | 0.00% | 9,445,900 |
| Sep 29, 2025 | 11.36 | 11.53 | 11.21 | 11.24 | 11.24 | 0.72% | 10,089,818 |
| Sep 26, 2025 | 10.70 | 11.25 | 10.67 | 11.16 | 11.16 | 4.69% | 11,198,837 |
| Sep 25, 2025 | 10.50 | 10.97 | 10.46 | 10.66 | 10.66 | 4.61% | 11,714,700 |
| Sep 24, 2025 | 10.31 | 10.45 | 10.18 | 10.19 | 10.19 | -1.16% | 11,087,230 |
| Sep 23, 2025 | 10.34 | 10.58 | 10.25 | 10.31 | 10.31 | 2.38% | 11,619,500 |
| Sep 22, 2025 | 9.90 | 10.08 | 9.67 | 10.07 | 10.07 | 5.56% | 9,337,300 |
| Sep 19, 2025 | 8.97 | 9.54 | 8.96 | 9.54 | 9.54 | 9.28% | 8,802,200 |
| Sep 18, 2025 | 8.78 | 8.78 | 8.50 | 8.73 | 8.73 | 2.11% | 5,068,924 |
| Sep 17, 2025 | 8.51 | 8.85 | 8.48 | 8.55 | 8.55 | -0.81% | 5,801,046 |
| Sep 16, 2025 | 8.93 | 8.94 | 8.56 | 8.62 | 8.62 | -2.27% | 6,856,605 |
| Sep 15, 2025 | 8.65 | 8.85 | 8.56 | 8.82 | 8.82 | 1.15% | 5,577,000 |
| Sep 12, 2025 | 8.73 | 8.85 | 8.69 | 8.72 | 8.72 | -0.23% | 5,318,400 |
| Sep 11, 2025 | 8.44 | 8.74 | 8.44 | 8.74 | 8.74 | 1.27% | 5,368,524 |
| Sep 10, 2025 | 8.72 | 8.84 | 8.56 | 8.63 | 8.63 | 1.05% | 10,536,600 |
| Sep 9, 2025 | 8.72 | 8.76 | 8.50 | 8.54 | 8.54 | -5.32% | 5,794,607 |
| Sep 8, 2025 | 9.03 | 9.12 | 8.94 | 9.02 | 9.02 | 5.01% | 8,694,200 |
Page 1 of 136