Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D/B/A Sibanye-Stillwater Limited ADS (NY:SBSW)

6.115 +0.125 (+2.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 5.880 6.080 5.810 5.990 21,546,708 +0.27(+4.72%)
May 21, 2025 5.910 5.970 5.670 5.720 17,077,166 +0.18(+3.25%)
May 20, 2025 5.030 5.565 5.030 5.540 19,181,244 +0.70(+14.46%)
May 19, 2025 4.860 4.888 4.770 4.840 8,583,781 +0.09(+1.89%)
May 16, 2025 4.760 4.780 4.680 4.750 5,293,209 +0.03(+0.64%)
May 15, 2025 4.750 4.790 4.640 4.720 9,960,390 +0.15(+3.28%)
May 14, 2025 4.550 4.640 4.520 4.570 7,970,076 -0.03(-0.65%)
May 13, 2025 4.640 4.660 4.570 4.600 6,784,016 -0.02(-0.43%)
May 12, 2025 4.800 4.800 4.570 4.620 10,767,367 -0.49(-9.59%)
May 09, 2025 5.040 5.140 4.930 5.110 6,823,603 +0.13(+2.61%)
May 08, 2025 5.070 5.100 4.965 4.980 8,891,263 -0.08(-1.58%)
May 07, 2025 5.030 5.180 5.010 5.060 9,400,593 +0.11(+2.22%)
May 06, 2025 4.920 4.955 4.845 4.950 6,318,403 +0.23(+4.87%)
May 05, 2025 4.800 4.815 4.660 4.720 5,187,444 +0.11(+2.39%)
May 02, 2025 4.660 4.750 4.575 4.610 7,561,586 +0.10(+2.22%)
May 01, 2025 4.520 4.560 4.430 4.510 7,853,321 -0.14(-3.01%)
Apr 30, 2025 4.580 4.710 4.550 4.650 7,947,665 +0.09(+1.97%)
Apr 29, 2025 4.600 4.625 4.515 4.560 7,345,927 -0.03(-0.65%)
Apr 28, 2025 4.540 4.610 4.485 4.590 7,401,625 +0.06(+1.32%)
Apr 25, 2025 4.520 4.580 4.491 4.530 6,814,863 -0.17(-3.62%)
Apr 24, 2025 4.810 4.830 4.680 4.700 8,751,601 -0.16(-3.29%)
Apr 23, 2025 4.810 4.950 4.780 4.860 14,195,620 -0.16(-3.19%)
Apr 22, 2025 4.980 5.155 4.960 5.020 17,436,000 +0.00(+0.00%)
Apr 21, 2025 5.160 5.240 4.920 5.020 10,724,216 +0.05(+1.01%)
Apr 17, 2025 4.710 5.050 4.700 4.970 18,198,536 +0.07(+1.43%)
Apr 16, 2025 4.790 4.985 4.790 4.900 20,455,120 +0.42(+9.37%)
Apr 15, 2025 4.500 4.590 4.450 4.480 12,292,631 +0.05(+1.13%)
Apr 14, 2025 4.300 4.480 4.240 4.430 10,796,286 +0.05(+1.14%)
Apr 11, 2025 4.190 4.440 4.180 4.380 14,596,675 +0.49(+12.60%)
Apr 10, 2025 3.800 3.985 3.734 3.890 14,314,871 +0.07(+1.83%)
Apr 09, 2025 3.460 3.890 3.375 3.820 25,350,954 +0.60(+18.63%)
Apr 08, 2025 3.630 3.675 3.180 3.220 21,786,946 -0.21(-6.12%)
Apr 07, 2025 3.500 3.745 3.370 3.430 12,492,455 -0.01(-0.29%)
Apr 04, 2025 3.720 3.740 3.410 3.440 19,632,544 -0.71(-17.11%)
Apr 03, 2025 4.080 4.270 4.070 4.150 13,949,366 -0.38(-8.39%)
Apr 02, 2025 4.420 4.550 4.390 4.530 7,955,230 +0.01(+0.22%)
Apr 01, 2025 4.700 4.710 4.425 4.520 13,352,741 -0.06(-1.31%)
Mar 31, 2025 4.550 4.630 4.385 4.580 21,729,656 +0.20(+4.57%)
Mar 28, 2025 4.480 4.570 4.350 4.380 9,376,413 +0.03(+0.69%)
Mar 27, 2025 4.290 4.365 4.250 4.350 6,423,400 +0.00(+0.00%)
Mar 26, 2025 4.380 4.430 4.320 4.350 6,101,181 +0.02(+0.46%)
Mar 25, 2025 4.320 4.430 4.305 4.330 7,504,864 +0.00(+0.00%)
Mar 24, 2025 4.410 4.430 4.310 4.330 5,328,779 -0.04(-0.92%)
Mar 21, 2025 4.360 4.490 4.340 4.370 7,475,404 -0.01(-0.23%)
Mar 20, 2025 4.280 4.390 4.260 4.380 7,919,882 -0.10(-2.23%)
Mar 19, 2025 4.320 4.540 4.320 4.480 11,481,368 +0.16(+3.70%)
Mar 18, 2025 4.300 4.400 4.200 4.320 13,026,593 +0.23(+5.62%)
Mar 17, 2025 3.940 4.130 3.940 4.090 7,468,400 +0.16(+4.07%)
Mar 14, 2025 3.980 3.990 3.915 3.930 5,640,536 +0.07(+1.81%)
Mar 13, 2025 3.770 4.000 3.755 3.860 8,468,472 -0.04(-1.03%)
Mar 12, 2025 3.820 3.930 3.790 3.900 10,643,350 -0.14(-3.47%)
Mar 11, 2025 3.920 4.110 3.900 4.040 13,128,455 +0.29(+7.73%)
Mar 10, 2025 3.820 3.850 3.660 3.750 11,234,301 -0.13(-3.35%)
Mar 07, 2025 3.760 3.910 3.760 3.880 10,040,620 +0.14(+3.74%)
Mar 06, 2025 3.680 3.820 3.670 3.740 10,402,868 +0.17(+4.76%)
Mar 05, 2025 3.420 3.580 3.420 3.570 6,716,462 +0.21(+6.25%)
Mar 04, 2025 3.320 3.400 3.230 3.360 5,898,683 +0.13(+4.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.