Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
4.620
-0.490 (-9.59%)
At close: May 12, 2025, 4:00 PM
4.670
+0.050 (1.08%)
After-hours: May 12, 2025, 7:59 PM EDT
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.80 | 4.80 | 4.57 | 4.62 | 4.62 | -9.59% | 10,757,468 |
| May 9, 2025 | 5.04 | 5.14 | 4.93 | 5.11 | 5.11 | 2.61% | 6,823,596 |
| May 8, 2025 | 5.07 | 5.10 | 4.97 | 4.98 | 4.98 | -1.58% | 8,894,556 |
| May 7, 2025 | 5.03 | 5.18 | 5.01 | 5.06 | 5.06 | 2.22% | 9,400,791 |
| May 6, 2025 | 4.92 | 4.96 | 4.85 | 4.95 | 4.95 | 4.87% | 6,321,735 |
| May 5, 2025 | 4.80 | 4.82 | 4.66 | 4.72 | 4.72 | 2.39% | 5,192,444 |
| May 2, 2025 | 4.66 | 4.75 | 4.58 | 4.61 | 4.61 | 2.22% | 7,561,585 |
| May 1, 2025 | 4.52 | 4.56 | 4.43 | 4.51 | 4.51 | -3.01% | 7,853,341 |
| Apr 30, 2025 | 4.58 | 4.71 | 4.55 | 4.65 | 4.65 | 1.97% | 7,947,873 |
| Apr 29, 2025 | 4.60 | 4.63 | 4.52 | 4.56 | 4.56 | -0.65% | 7,347,050 |
| Apr 28, 2025 | 4.54 | 4.61 | 4.49 | 4.59 | 4.59 | 1.32% | 7,401,829 |
| Apr 25, 2025 | 4.52 | 4.58 | 4.49 | 4.53 | 4.53 | -3.62% | 6,814,848 |
| Apr 24, 2025 | 4.81 | 4.83 | 4.68 | 4.70 | 4.70 | -3.29% | 8,751,691 |
| Apr 23, 2025 | 4.81 | 4.95 | 4.78 | 4.86 | 4.86 | -3.19% | 14,205,721 |
| Apr 22, 2025 | 4.98 | 5.16 | 4.96 | 5.02 | 5.02 | - | 17,439,985 |
| Apr 21, 2025 | 5.16 | 5.24 | 4.92 | 5.02 | 5.02 | 1.01% | 10,727,271 |
| Apr 17, 2025 | 4.71 | 5.05 | 4.70 | 4.97 | 4.97 | 1.43% | 18,198,530 |
| Apr 16, 2025 | 4.79 | 4.99 | 4.79 | 4.90 | 4.90 | 9.37% | 20,456,056 |
| Apr 15, 2025 | 4.50 | 4.59 | 4.45 | 4.48 | 4.48 | 1.13% | 12,296,084 |
| Apr 14, 2025 | 4.30 | 4.48 | 4.24 | 4.43 | 4.43 | 1.14% | 10,796,906 |
| Apr 11, 2025 | 4.19 | 4.44 | 4.18 | 4.38 | 4.38 | 12.60% | 14,596,671 |
| Apr 10, 2025 | 3.80 | 3.99 | 3.73 | 3.89 | 3.89 | 1.83% | 14,324,219 |
| Apr 9, 2025 | 3.46 | 3.89 | 3.38 | 3.82 | 3.82 | 18.63% | 25,352,853 |
| Apr 8, 2025 | 3.63 | 3.68 | 3.18 | 3.22 | 3.22 | -6.12% | 21,791,406 |
| Apr 7, 2025 | 3.50 | 3.76 | 3.37 | 3.43 | 3.43 | -0.29% | 12,492,454 |
| Apr 4, 2025 | 3.72 | 3.74 | 3.41 | 3.44 | 3.44 | -17.11% | 19,632,541 |
| Apr 3, 2025 | 4.08 | 4.27 | 4.07 | 4.15 | 4.15 | -8.39% | 13,950,158 |
| Apr 2, 2025 | 4.42 | 4.55 | 4.39 | 4.53 | 4.53 | 0.22% | 7,981,202 |
| Apr 1, 2025 | 4.70 | 4.71 | 4.43 | 4.52 | 4.52 | -1.31% | 13,357,749 |
| Mar 31, 2025 | 4.55 | 4.63 | 4.39 | 4.58 | 4.58 | 4.57% | 21,735,033 |
| Mar 28, 2025 | 4.48 | 4.57 | 4.35 | 4.38 | 4.38 | 0.69% | 9,376,410 |
| Mar 27, 2025 | 4.29 | 4.37 | 4.25 | 4.35 | 4.35 | - | 6,423,409 |
| Mar 26, 2025 | 4.38 | 4.43 | 4.32 | 4.35 | 4.35 | 0.46% | 6,101,178 |
| Mar 25, 2025 | 4.32 | 4.43 | 4.31 | 4.33 | 4.33 | - | 7,505,774 |
| Mar 24, 2025 | 4.41 | 4.43 | 4.31 | 4.33 | 4.33 | -0.92% | 5,329,282 |
| Mar 21, 2025 | 4.36 | 4.49 | 4.34 | 4.37 | 4.37 | -0.23% | 7,475,403 |
| Mar 20, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | -2.23% | 7,919,880 |
| Mar 19, 2025 | 4.32 | 4.54 | 4.32 | 4.48 | 4.48 | 3.70% | 11,481,378 |
| Mar 18, 2025 | 4.30 | 4.40 | 4.20 | 4.32 | 4.32 | 5.62% | 13,034,693 |
| Mar 17, 2025 | 3.94 | 4.13 | 3.94 | 4.09 | 4.09 | 4.07% | 7,468,392 |
| Mar 14, 2025 | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | 1.81% | 5,640,535 |
| Mar 13, 2025 | 3.77 | 4.00 | 3.76 | 3.86 | 3.86 | -1.03% | 8,468,767 |
| Mar 12, 2025 | 3.82 | 3.93 | 3.79 | 3.90 | 3.90 | -3.47% | 10,658,305 |
| Mar 11, 2025 | 3.92 | 4.11 | 3.90 | 4.04 | 4.04 | 7.73% | 13,133,468 |
| Mar 10, 2025 | 3.82 | 3.85 | 3.66 | 3.75 | 3.75 | -3.35% | 11,230,948 |
| Mar 7, 2025 | 3.76 | 3.91 | 3.76 | 3.88 | 3.88 | 3.74% | 10,040,617 |
| Mar 6, 2025 | 3.68 | 3.82 | 3.67 | 3.74 | 3.74 | 4.76% | 10,410,137 |
| Mar 5, 2025 | 3.42 | 3.58 | 3.42 | 3.57 | 3.57 | 6.25% | 6,719,284 |
| Mar 4, 2025 | 3.32 | 3.40 | 3.23 | 3.36 | 3.36 | 4.02% | 5,898,956 |
| Mar 3, 2025 | 3.37 | 3.40 | 3.23 | 3.23 | 3.23 | 1.25% | 7,446,416 |