Sibanye Stillwater Limited (47V)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 0.98 | -0.02 | -2.00 | 1.0049999 | 1.0149999 | 0.98 | 118609 |
| 1732051620 | 1 | 0.01 | 1.01 | 1 | 1.0249999 | 0.998 | 113714 |
| 1731965220 | 0.99 | 0.024 | 2.48 | 0.974 | 1.01 | 0.946 | 143785 |
| 1731705960 | 0.966 | 0.002 | 0.21 | 0.962 | 0.998 | 0.944 | 101252 |
| 1731619560 | 0.964 | 0.016 | 1.69 | 0.94 | 0.978 | 0.92 | 113938 |
| 1731533160 | 0.948 | -0.03 | -3.07 | 0.972 | 0.998 | 0.93 | 172139 |
| 1731446820 | 0.978 | -0.042 | -4.12 | 0.99 | 0.996 | 0.952 | 289172 |
| 1731360420 | 1.02 | -0.06 | -5.12 | 1.095 | 1.095 | 1.0049999 | 223229 |
| 1731101220 | 1.075 | -0.04 | -3.15 | 1.1 | 1.115 | 1.055 | 249329 |
| 1731014760 | 1.11 | 0.05 | 4.72 | 1.08 | 1.1399999 | 1.065 | 109107 |
| 1730928360 | 1.06 | -0.08 | -6.61 | 1.105 | 1.1599999 | 1.045 | 232417 |
| 1730841960 | 1.135 | 0.07 | 6.07 | 1.1 | 1.17 | 1.08 | 325001 |
| 1730755560 | 1.07 | -0.01 | -0.93 | 1.09 | 1.095 | 1.0149999 | 540971 |
| 1730496360 | 1.08 | -0.03 | -2.26 | 1.09 | 1.115 | 1.07 | 189845 |
| 1730409960 | 1.105 | 0 | 0.00 | 1.105 | 1.1299999 | 1.055 | 145327 |
| 1730323560 | 1.105 | -0.1 | -7.92 | 1.205 | 1.205 | 1.105 | 172923 |
| 1730237160 | 1.2 | 0.05 | 4.35 | 1.165 | 1.205 | 1.1499999 | 457533 |
| 1730150760 | 1.1499999 | 0.01 | 1.32 | 1.1299999 | 1.185 | 1.125 | 358509 |
| 1729888020 | 1.135 | 0.01 | 0.44 | 1.105 | 1.145 | 1.055 | 484105 |
| 1729801560 | 1.1299999 | 0.13 | 13.23 | 1.0149999 | 1.1299999 | 1.01 | 1094156 |
| 1729715160 | 0.998 | -0.082 | -7.59 | 1.07 | 1.075 | 0.982 | 230475 |
| 1729628760 | 1.08 | 0.05 | 4.85 | 1.0149999 | 1.08 | 0.998 | 241589 |
| 1729542360 | 1.03 | 0.02 | 1.48 | 1.0049999 | 1.045 | 0.97 | 299243 |
| 1729283160 | 1.0149999 | 0.09 | 9.37 | 0.914 | 1.02 | 0.914 | 187780 |
| 1729196760 | 0.928 | -0.004 | -0.43 | 0.916 | 0.972 | 0.904 | 111649 |
| 1729110360 | 0.932 | 0.03 | 3.33 | 0.892 | 0.932 | 0.882 | 141792 |
| 1729023960 | 0.902 | -0.018 | -1.96 | 0.93 | 0.93 | 0.872 | 160658 |
| 1728937620 | 0.92 | -0.016 | -1.71 | 0.922 | 0.954 | 0.92 | 88536 |
| 1728678360 | 0.936 | -0.002 | -0.21 | 0.922 | 0.962 | 0.91 | 154075 |
| 1728591960 | 0.938 | -0.036 | -3.70 | 0.99 | 0.996 | 0.884 | 339151 |
| 1728505560 | 0.974 | -0.014 | -1.42 | 0.99 | 0.998 | 0.966 | 100005 |
| 1728419160 | 0.988 | -0.052 | -5.00 | 1.03 | 1.03 | 0.982 | 200614 |
| 1728332760 | 1.04 | -0.03 | -2.80 | 1.045 | 1.07 | 1.02 | 91713 |
| 1728073560 | 1.07 | 0.04 | 3.38 | 1.0249999 | 1.075 | 1.02 | 268313 |
| 1727987220 | 1.0349999 | 0.01 | 1.47 | 1.03 | 1.0349999 | 0.992 | 70727 |
| 1727900820 | 1.02 | 0.03 | 3.24 | 0.96 | 1.06 | 0.952 | 464203 |
| 1727814420 | 0.988 | 0.066 | 7.16 | 0.93 | 0.988 | 0.916 | 58738 |
| 1727728020 | 0.922 | -0.044 | -4.55 | 0.964 | 0.988 | 0.922 | 149422 |
| 1727468760 | 0.966 | -0.006 | -0.62 | 0.98 | 1.0049999 | 0.964 | 695021 |
| 1727382360 | 0.972 | -0.018 | -1.82 | 0.99 | 1.0049999 | 0.968 | 104914 |
| 1727295960 | 0.99 | 0.01 | 1.02 | 0.982 | 1.0049999 | 0.964 | 183577 |
| 1727209560 | 0.98 | 0.054 | 5.83 | 0.94 | 0.98 | 0.926 | 84758 |
| 1727123160 | 0.926 | -0.004 | -0.43 | 0.93 | 0.948 | 0.92 | 114394 |
| 1726864020 | 0.93 | -0.03 | -3.13 | 0.966 | 0.966 | 0.91 | 342018 |
| 1726777560 | 0.96 | 0.02 | 2.13 | 0.936 | 0.972 | 0.924 | 269684 |
| 1726691220 | 0.94 | -0.008 | -0.84 | 0.942 | 0.95 | 0.91 | 167764 |
| 1726604760 | 0.948 | 0.042 | 4.64 | 0.916 | 0.948 | 0.916 | 186498 |
| 1726518420 | 0.906 | -0.012 | -1.31 | 0.908 | 0.948 | 0.882 | 403675 |
| 1726259160 | 0.918 | 0.084 | 10.07 | 0.812 | 0.918 | 0.812 | 321234 |
| 1726172760 | 0.834 | 0.068 | 8.88 | 0.774 | 0.838 | 0.758 | 184385 |
| 1726086360 | 0.766 | 0.048 | 6.69 | 0.714 | 0.782 | 0.714 | 278561 |
| 1725999960 | 0.718 | -0.068 | -8.65 | 0.794 | 0.794 | 0.716 | 735811 |
| 1725913620 | 0.786 | -0.03 | -3.68 | 0.802 | 0.802 | 0.764 | 398332 |
| 1725654360 | 0.8159999 | 0.0059999 | 0.74 | 0.8219999 | 0.832 | 0.798 | 289190 |
| 1725567960 | 0.81 | -0.03 | -3.57 | 0.834 | 0.836 | 0.806 | 93859 |
| 1725481560 | 0.84 | 0.012 | 1.45 | 0.806 | 0.84 | 0.8 | 263471 |
| 1725395160 | 0.828 | -0.032 | -3.72 | 0.846 | 0.864 | 0.788 | 577433 |
| 1725308760 | 0.86 | -0.02 | -2.27 | 0.866 | 0.884 | 0.802 | 995993 |
| 1725049560 | 0.88 | -0.062 | -6.58 | 0.928 | 0.932 | 0.872 | 487008 |
| 1724963160 | 0.942 | 0.02 | 2.17 | 0.938 | 0.952 | 0.932 | 67755 |
| 1724876760 | 0.922 | -0.038 | -3.96 | 0.964 | 0.968 | 0.922 | 70655 |
| 1724790420 | 0.96 | -0.028 | -2.83 | 0.98 | 0.99 | 0.96 | 41624 |
| 1724704020 | 0.988 | 0.01 | 1.02 | 0.992 | 0.992 | 0.974 | 89666 |
| 1724444820 | 0.978 | 0.022 | 2.30 | 0.968 | 0.988 | 0.964 | 66910 |
| 1724358420 | 0.956 | -0.042 | -4.21 | 1.0149999 | 1.0149999 | 0.95 | 137140 |
| 1724271960 | 0.998 | 0.022 | 2.25 | 0.966 | 1.02 | 0.966 | 95706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
