Sibanye Stillwater Limite... (SBSW)
NYSE: SBSW
· Real-Time Price · USD
7.82
-0.33 (-4.05%)
At close: Aug 19, 2025, 3:59 PM
7.89
0.90%
After-hours: Aug 19, 2025, 05:39 PM EDT
SBSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.19 | 8.20 | 8.01 | 8.15 | 8.15 | 0.62% | 4,295,537 |
| 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 |
| Aug 12, 2025 | 8.73 | 8.81 | 8.68 | 8.73 | 8.73 | 0.92% | 3,754,360 |
| Aug 11, 2025 | 8.57 | 8.69 | 8.41 | 8.65 | 8.65 | -2.15% | 8,034,400 |
| Aug 8, 2025 | 9.06 | 9.14 | 8.82 | 8.84 | 8.84 | 1.03% | 7,407,651 |
| Aug 7, 2025 | 8.84 | 8.87 | 8.55 | 8.75 | 8.75 | 0.00% | 11,007,400 |
| Aug 6, 2025 | 8.78 | 8.90 | 8.73 | 8.75 | 8.75 | -2.34% | 5,196,727 |
| Aug 5, 2025 | 8.50 | 8.97 | 8.48 | 8.96 | 8.96 | 0.11% | 10,803,440 |
| Aug 4, 2025 | 8.50 | 8.96 | 8.50 | 8.95 | 8.95 | 8.09% | 8,074,100 |
| Aug 1, 2025 | 8.41 | 8.44 | 8.14 | 8.28 | 8.28 | -0.96% | 9,246,831 |
| Jul 31, 2025 | 8.36 | 8.48 | 8.30 | 8.36 | 8.36 | -2.22% | 9,582,500 |
| Jul 30, 2025 | 9.00 | 9.08 | 8.49 | 8.55 | 8.55 | -6.56% | 16,537,949 |
| Jul 29, 2025 | 9.00 | 9.17 | 8.89 | 9.15 | 9.15 | -0.76% | 7,050,587 |
| Jul 28, 2025 | 9.35 | 9.39 | 9.04 | 9.22 | 9.22 | -0.22% | 8,837,000 |
| Jul 25, 2025 | 9.36 | 9.43 | 9.14 | 9.24 | 9.24 | -3.75% | 11,304,245 |
| Jul 24, 2025 | 9.55 | 9.74 | 9.42 | 9.60 | 9.60 | -0.41% | 10,042,200 |
| Jul 23, 2025 | 9.60 | 9.85 | 9.59 | 9.64 | 9.64 | 0.63% | 8,342,137 |
| Jul 22, 2025 | 9.39 | 9.66 | 9.23 | 9.58 | 9.58 | 1.48% | 11,806,500 |