Sibanye Stillwater (SBSW)
NYSE
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 | 0.285 | 6.73758865248 | 4.23 | 4.75 | 4.0843 | 5292805 | 4.45887906 | CS |
| 4 | 0.995 | 28.2670454545 | 3.52 | 4.75 | 3.08 | 7057893 | 3.98844923 | CS |
| 12 | -0.105 | -2.27272727273 | 4.62 | 4.98 | 3.08 | 5475725 | 4.08928592 | CS |
| 26 | -0.845 | -15.7649253731 | 5.36 | 5.925 | 3.08 | 6140093 | 4.61229663 | CS |
| 52 | -1.085 | -19.375 | 5.6 | 6.21 | 3.08 | 6059165 | 4.68838348 | CS |
| 156 | -8.285 | -64.7265625 | 12.8 | 20.64 | 3.08 | 4488521 | 8.13039858 | CS |
| 260 | -5.925 | -56.7528735632 | 10.44 | 20.68 | 3.08 | 3940662 | 9.42557528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 4.67 | 0.16 | 3.55 | 4.57 | 4.75 | 4.5599999 | 4779942 |
| 1727995200 | 4.51 | -0.08 | -1.74 | 4.48 | 4.555 | 4.445 | 4587436 |
| 1727908800 | 4.59 | 0.21 | 4.79 | 4.53 | 4.69 | 4.51 | 7679119 |
| 1727822400 | 4.38 | 0.27 | 6.57 | 4.35 | 4.46 | 4.28 | 5456415 |
| 1727736000 | 4.11 | -0.26 | -5.95 | 4.23 | 4.2699999 | 4.0843 | 5215278 |
| 1727476800 | 4.37 | -0.14 | -3.10 | 4.49 | 4.5199999 | 4.35 | 4377797 |
| 1727390400 | 4.51 | 0.16 | 3.68 | 4.45 | 4.55 | 4.415 | 6742410 |
| 1727304000 | 4.35 | -0.11 | -2.47 | 4.41 | 4.46 | 4.34 | 4213014 |
| 1727217600 | 4.46 | 0.26 | 6.19 | 4.29 | 4.5 | 4.28 | 5650745 |
| 1727131200 | 4.2 | 0.06 | 1.45 | 4.24 | 4.3 | 4.16 | 3960188 |
| 1726872000 | 4.14 | -0.09 | -2.13 | 4.23 | 4.28 | 4.114 | 5092807 |
| 1726785600 | 4.23 | 0.1 | 2.42 | 4.33 | 4.36 | 4.21 | 4320624 |
| 1726699200 | 4.13 | -0.12 | -2.82 | 4.25 | 4.355 | 4.065 | 5143813 |
| 1726612800 | 4.25 | 0.05 | 1.19 | 4.25 | 4.3099999 | 4.19 | 7298529 |
| 1726526400 | 4.2 | 0.19 | 4.74 | 4.11 | 4.26 | 4.092 | 7807501 |
| 1726267200 | 4.01 | 0.28 | 7.51 | 3.98 | 4.075 | 3.85 | 11676948 |
| 1726180800 | 3.73 | 0.34 | 10.03 | 3.53 | 3.78 | 3.45 | 13460804 |
| 1726094400 | 3.39 | 0.21 | 6.60 | 3.21 | 3.4 | 3.15 | 13759105 |
| 1726008000 | 3.18 | -0.19 | -5.64 | 3.4 | 3.4 | 3.08 | 16190434 |
| 1725921600 | 3.37 | -0.14 | -3.99 | 3.52 | 3.55 | 3.36 | 7265341 |
| 1725662400 | 3.51 | -0.12 | -3.31 | 3.68 | 3.69 | 3.5 | 4215656 |
| 1725576000 | 3.63 | -0.02 | -0.55 | 3.7 | 3.748 | 3.63 | 3957928 |
| 1725489600 | 3.65 | 0.1 | 2.82 | 3.58 | 3.72 | 3.58 | 6040135 |
| 1725403200 | 3.55 | -0.34 | -8.74 | 3.82 | 3.85 | 3.51 | 14874382 |
| 1725057600 | 3.89 | -0.24 | -5.81 | 4.0199999 | 4.03 | 3.85 | 10794111 |
| 1724971200 | 4.13 | 0.01 | 0.24 | 4.16 | 4.22 | 4.12 | 2236912 |
| 1724884800 | 4.12 | -0.28 | -6.36 | 4.25 | 4.26 | 4.08 | 4576118 |
| 1724798400 | 4.4 | 0 | 0.00 | 4.39 | 4.44 | 4.3518 | 1907206 |
| 1724712000 | 4.4 | -0.01 | -0.23 | 4.47 | 4.49 | 4.37 | 2687775 |
| 1724452800 | 4.41 | 0.14 | 3.28 | 4.35 | 4.46 | 4.3099999 | 4321626 |
| 1724366400 | 4.2699999 | -0.28 | -6.15 | 4.42 | 4.43 | 4.25 | 4125643 |
| 1724280000 | 4.55 | 0.11 | 2.48 | 4.47 | 4.55 | 4.43 | 3782376 |
| 1724193600 | 4.44 | 0.02 | 0.45 | 4.5199999 | 4.55 | 4.37 | 3414331 |
| 1724107200 | 4.42 | 0.19 | 4.49 | 4.25 | 4.44 | 4.25 | 3978544 |
| 1723848000 | 4.23 | 0.02 | 0.48 | 4.2 | 4.26 | 4.16 | 3476377 |
| 1723761600 | 4.21 | 0.12 | 2.93 | 4.16 | 4.25 | 4.11 | 3890653 |
| 1723675200 | 4.09 | -0.01 | -0.24 | 4.08 | 4.105 | 4.0199999 | 2729063 |
| 1723588800 | 4.1 | 0.09 | 2.24 | 3.98 | 4.15 | 3.9601 | 3434576 |
| 1723502400 | 4.01 | 0.05 | 1.26 | 3.97 | 4.05 | 3.9 | 5236391 |
| 1723243200 | 3.96 | -0.01 | -0.25 | 4.03 | 4.05 | 3.91 | 4197402 |
| 1723156800 | 3.97 | 0.04 | 1.02 | 3.94 | 4 | 3.91 | 5645930 |
| 1723070400 | 3.93 | -0.12 | -2.96 | 4.09 | 4.14 | 3.92 | 5893603 |
| 1722984000 | 4.05 | 0.05 | 1.25 | 3.97 | 4.08 | 3.96 | 5224348 |
| 1722897600 | 4 | -0.2 | -4.76 | 4.05 | 4.115 | 3.98 | 7554094 |
| 1722638400 | 4.2 | -0.19 | -4.33 | 4.45 | 4.45 | 4.1598 | 6717989 |
| 1722552000 | 4.39 | -0.14 | -3.09 | 4.53 | 4.57 | 4.33 | 4988664 |
| 1722465600 | 4.53 | 0.19 | 4.38 | 4.5199999 | 4.62 | 4.495 | 4762094 |
| 1722379200 | 4.34 | 0.08 | 1.88 | 4.29 | 4.34 | 4.2549 | 3575328 |
| 1722292800 | 4.26 | -0.03 | -0.70 | 4.3 | 4.34 | 4.18 | 3616442 |
| 1722033600 | 4.29 | -0.03 | -0.69 | 4.39 | 4.41 | 4.2699999 | 3035947 |
| 1721947200 | 4.32 | -0.13 | -2.92 | 4.37 | 4.38 | 4.2699999 | 4723400 |
| 1721860800 | 4.45 | 0 | 0.00 | 4.57 | 4.63 | 4.445 | 4355259 |
| 1721774400 | 4.45 | 0.01 | 0.23 | 4.4 | 4.46 | 4.38 | 2646940 |
| 1721688000 | 4.44 | 0 | 0.00 | 4.43 | 4.47 | 4.355 | 3746012 |
| 1721428800 | 4.44 | -0.04 | -0.89 | 4.41 | 4.545 | 4.405 | 3073205 |
| 1721342400 | 4.48 | -0.19 | -4.07 | 4.71 | 4.73 | 4.45 | 6361223 |
| 1721256000 | 4.67 | -0.29 | -5.85 | 4.88 | 4.91 | 4.62 | 5830744 |
| 1721169600 | 4.96 | 0.25 | 5.31 | 4.75 | 4.98 | 4.72 | 5329161 |
| 1721083200 | 4.71 | -0.05 | -1.05 | 4.62 | 4.76 | 4.57 | 4392535 |
| 1720824000 | 4.76 | -0.04 | -0.83 | 4.73 | 4.84 | 4.725 | 3012055 |
| 1720737600 | 4.8 | -0.06 | -1.23 | 4.95 | 5.01 | 4.7701 | 5981418 |
| 1720651200 | 4.86 | 0.06 | 1.25 | 4.82 | 4.92 | 4.79 | 3090845 |
| 1720564800 | 4.8 | -0.04 | -0.83 | 4.8 | 4.87 | 4.7301 | 3540889 |
| 1720478400 | 4.84 | -0.06 | -1.22 | 4.9 | 4.9 | 4.79 | 5030426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
