Sibanye Stillwater Limite... (SBSW)
NYSE: SBSW
· Real-Time Price · USD
8.63
0.09 (1.05%)
At close: Sep 10, 2025, 3:59 PM
8.49
-1.68%
Pre-market: Sep 11, 2025, 07:50 AM EDT
SBSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.72 | 8.84 | 8.56 | 8.63 | 8.63 | 1.05% | 6,415,477 |
| 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 |
| Sep 5, 2025 | 8.60 | 8.74 | 8.38 | 8.59 | 8.59 | 6.31% | 17,220,433 |
| Sep 4, 2025 | 8.19 | 8.22 | 8.05 | 8.08 | 8.08 | -5.72% | 6,901,346 |
| Sep 3, 2025 | 8.74 | 8.91 | 8.48 | 8.57 | 8.57 | 3.50% | 9,172,200 |
| Sep 2, 2025 | 8.20 | 8.35 | 8.03 | 8.28 | 8.28 | 9.38% | 13,070,738 |
| Aug 29, 2025 | 7.39 | 7.60 | 7.36 | 7.57 | 7.57 | 4.13% | 7,347,817 |
| Aug 28, 2025 | 7.49 | 7.49 | 7.10 | 7.27 | 7.27 | -7.51% | 15,608,800 |
| Aug 27, 2025 | 7.94 | 7.95 | 7.72 | 7.86 | 7.86 | -6.09% | 12,704,648 |
| Aug 26, 2025 | 8.40 | 8.50 | 8.28 | 8.37 | 8.37 | 0.12% | 5,839,200 |
| Aug 25, 2025 | 8.32 | 8.47 | 8.32 | 8.36 | 8.36 | 0.36% | 3,796,600 |
| Aug 22, 2025 | 8.09 | 8.42 | 8.01 | 8.33 | 8.33 | 1.46% | 4,833,527 |
| Aug 21, 2025 | 8.08 | 8.30 | 8.07 | 8.21 | 8.21 | 2.88% | 4,513,600 |
| Aug 20, 2025 | 7.91 | 8.01 | 7.81 | 7.98 | 7.98 | 1.92% | 6,385,600 |
| Aug 19, 2025 | 8.06 | 8.10 | 7.81 | 7.83 | 7.83 | -3.93% | 5,928,536 |
| Aug 18, 2025 | 8.19 | 8.20 | 8.01 | 8.15 | 8.15 | 0.62% | 4,308,216 |
| Aug 15, 2025 | 8.18 | 8.30 | 8.06 | 8.10 | 8.10 | -4.48% | 8,061,088 |
| Aug 14, 2025 | 8.48 | 8.58 | 8.42 | 8.48 | 8.48 | -0.93% | 3,938,400 |
| Aug 13, 2025 | 8.67 | 8.78 | 8.54 | 8.56 | 8.56 | -1.95% | 4,710,600 |