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

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

11.17 -0.20 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 11.36 11.42 11.14 11.17 7,158,152 -0.20(-1.76%)
Oct 02, 2025 11.61 11.71 10.99 11.37 6,870,761 -0.11(-0.96%)
Oct 01, 2025 11.75 12.05 11.35 11.48 11,613,302 +0.24(+2.14%)
Sep 30, 2025 11.06 11.41 10.99 11.24 9,434,147 +0.00(+0.00%)
Sep 29, 2025 11.36 11.53 11.21 11.24 10,088,911 +0.08(+0.72%)
Sep 26, 2025 10.70 11.25 10.67 11.16 11,198,846 +0.50(+4.69%)
Sep 25, 2025 10.50 10.97 10.46 10.66 11,713,524 +0.47(+4.61%)
Sep 24, 2025 10.31 10.45 10.18 10.19 11,085,880 -0.12(-1.16%)
Sep 23, 2025 10.34 10.57 10.25 10.31 11,618,260 +0.24(+2.38%)
Sep 22, 2025 9.900 10.08 9.670 10.07 9,328,049 +0.53(+5.56%)
Sep 19, 2025 8.970 9.540 8.955 9.540 8,802,179 +0.81(+9.28%)
Sep 18, 2025 8.780 8.780 8.500 8.730 5,067,225 +0.18(+2.11%)
Sep 17, 2025 8.510 8.848 8.480 8.550 5,792,507 -0.07(-0.81%)
Sep 16, 2025 8.930 8.940 8.560 8.620 6,850,257 -0.20(-2.27%)
Sep 15, 2025 8.650 8.850 8.555 8.820 5,572,282 +0.10(+1.15%)
Sep 12, 2025 8.730 8.850 8.690 8.720 5,318,366 -0.02(-0.23%)
Sep 11, 2025 8.440 8.740 8.440 8.740 5,362,880 +0.11(+1.27%)
Sep 10, 2025 8.720 8.840 8.560 8.630 10,534,287 +0.09(+1.05%)
Sep 09, 2025 8.720 8.760 8.500 8.540 5,792,794 -0.48(-5.32%)
Sep 08, 2025 9.030 9.120 8.940 9.020 8,691,442 +0.43(+5.01%)
Sep 05, 2025 8.600 8.740 8.380 8.590 17,220,440 +0.51(+6.31%)
Sep 04, 2025 8.190 8.220 8.050 8.080 6,891,711 -0.49(-5.72%)
Sep 03, 2025 8.740 8.910 8.480 8.570 9,169,870 +0.29(+3.50%)
Sep 02, 2025 8.200 8.350 8.030 8.280 13,066,133 +0.71(+9.38%)
Aug 29, 2025 7.390 7.600 7.360 7.570 7,347,818 +0.30(+4.13%)
Aug 28, 2025 7.490 7.490 7.095 7.270 15,608,519 -0.59(-7.51%)
Aug 27, 2025 7.940 7.945 7.720 7.860 12,696,837 -0.51(-6.09%)
Aug 26, 2025 8.400 8.500 8.280 8.370 5,838,933 +0.01(+0.12%)
Aug 25, 2025 8.320 8.465 8.320 8.360 3,793,014 +0.03(+0.36%)
Aug 22, 2025 8.090 8.419 8.010 8.330 4,833,529 +0.12(+1.46%)
Aug 21, 2025 8.080 8.295 8.070 8.210 4,513,545 +0.23(+2.88%)
Aug 20, 2025 7.910 8.010 7.810 7.980 6,385,031 +0.15(+1.92%)
Aug 19, 2025 8.060 8.100 7.813 7.830 5,927,611 -0.32(-3.93%)
Aug 18, 2025 8.190 8.200 8.010 8.150 4,300,663 +0.05(+0.62%)
Aug 15, 2025 8.180 8.300 8.060 8.100 8,061,095 -0.38(-4.48%)
Aug 14, 2025 8.480 8.580 8.420 8.480 3,937,737 -0.08(-0.93%)
Aug 13, 2025 8.670 8.775 8.540 8.560 4,710,560 -0.17(-1.95%)
Aug 12, 2025 8.730 8.805 8.680 8.730 3,753,704 +0.08(+0.92%)
Aug 11, 2025 8.570 8.690 8.410 8.650 8,034,356 -0.19(-2.15%)
Aug 08, 2025 9.060 9.140 8.815 8.840 7,407,655 +0.09(+1.03%)
Aug 07, 2025 8.840 8.870 8.550 8.750 11,007,262 +0.00(+0.00%)
Aug 06, 2025 8.780 8.905 8.725 8.750 5,196,710 -0.21(-2.34%)
Aug 05, 2025 8.500 8.970 8.480 8.960 10,802,346 +0.01(+0.11%)
Aug 04, 2025 8.500 8.960 8.500 8.950 8,071,143 +0.67(+8.09%)
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.