Sibanye Stillwater (SBSW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7664 | 24.8427876823 | 3.085 | 3.889 | 3.05 | 8361118 | 3.41903292 | CS |
| 4 | -0.1186 | -2.98740554156 | 3.97 | 4.09 | 3.05 | 8175610 | 3.59986237 | CS |
| 12 | -0.2486 | -6.06341463415 | 4.1 | 4.1 | 3.05 | 6991134 | 3.6170558 | CS |
| 26 | 0.3314 | 9.41477272727 | 3.52 | 5.29 | 3.05 | 6841974 | 3.97587644 | CS |
| 52 | -0.5586 | -12.6666666667 | 4.41 | 5.925 | 3.05 | 6582620 | 4.34233697 | CS |
| 156 | -16.0186 | -80.6170105687 | 19.87 | 20.64 | 3.05 | 4949923 | 6.69184926 | CS |
| 260 | -4.3286 | -52.9168704156 | 8.18 | 20.68 | 3.05 | 4180505 | 8.69734162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 3.88 | 0.14 | 3.74 | 3.76 | 3.91 | 3.76 | 10040009 |
| 1741304400 | 3.74 | 0.17 | 4.76 | 3.68 | 3.82 | 3.67 | 10403373 |
| 1741218000 | 3.57 | 0.21 | 6.25 | 3.42 | 3.58 | 3.42 | 6717974 |
| 1741131600 | 3.36 | 0.13 | 4.02 | 3.32 | 3.4 | 3.23 | 5898832 |
| 1741045200 | 3.23 | 0.04 | 1.25 | 3.37 | 3.4 | 3.23 | 7434225 |
| 1740786000 | 3.19 | -0.01 | -0.31 | 3.085 | 3.21 | 3.05 | 11351184 |
| 1740699600 | 3.2 | -0.15 | -4.48 | 3.22 | 3.2599999 | 3.17 | 10849545 |
| 1740613200 | 3.35 | -0.12 | -3.46 | 3.33 | 3.44 | 3.31 | 10087053 |
| 1740526800 | 3.47 | -0.1 | -2.80 | 3.47 | 3.54 | 3.37 | 10321381 |
| 1740440400 | 3.57 | 0.06 | 1.71 | 3.45 | 3.61 | 3.41 | 7256548 |
| 1740181200 | 3.51 | -0.22 | -5.90 | 3.545 | 3.605 | 3.48 | 9103891 |
| 1740094800 | 3.73 | 0.12 | 3.32 | 3.66 | 3.78 | 3.66 | 6250136 |
| 1740008400 | 3.61 | -0.22 | -5.74 | 3.69 | 3.72 | 3.58 | 9529630 |
| 1739922000 | 3.83 | 0 | 0.00 | 3.72 | 3.85 | 3.65 | 7105735 |
| 1739576400 | 3.83 | -0.13 | -3.28 | 3.91 | 3.95 | 3.82 | 8969621 |
| 1739490000 | 3.96 | -0.02 | -0.50 | 3.8 | 3.97 | 3.7 | 8312769 |
| 1739403600 | 3.98 | 0.02 | 0.51 | 3.89 | 4.08 | 3.89 | 7813607 |
| 1739317200 | 3.96 | -0.04 | -1.00 | 3.88 | 4.04 | 3.8507 | 5926419 |
| 1739230800 | 4 | 0.09 | 2.30 | 4.04 | 4.09 | 3.96 | 4028822 |
| 1738971600 | 3.91 | -0.09 | -2.25 | 3.97 | 4.01 | 3.9 | 7975841 |
| 1738885200 | 4 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 3.91 | 7171418 |
| 1738798800 | 4.03 | -0.01 | -0.25 | 4.08 | 4.095 | 3.97 | 7812757 |
| 1738712400 | 4.04 | 0.14 | 3.59 | 3.94 | 4.07 | 3.93 | 9261811 |
| 1738626000 | 3.9 | 0.09 | 2.36 | 3.81 | 4.03 | 3.805 | 9662892 |
| 1738366800 | 3.81 | 0 | 0.00 | 3.91 | 3.91 | 3.7708 | 10655689 |
| 1738280400 | 3.81 | 0.27 | 7.63 | 3.68 | 3.83 | 3.65 | 9317961 |
| 1738194000 | 3.54 | 0.04 | 1.14 | 3.53 | 3.59 | 3.43 | 6455601 |
| 1738107600 | 3.5 | -0.02 | -0.57 | 3.52 | 3.5299 | 3.42 | 4458910 |
| 1738021200 | 3.52 | -0.24 | -6.38 | 3.58 | 3.64 | 3.47 | 8065971 |
| 1737762000 | 3.76 | 0.12 | 3.30 | 3.8 | 3.86 | 3.75 | 5113935 |
| 1737675600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1737589200 | 3.64 | 0.07 | 1.96 | 3.58 | 3.72 | 3.52 | 6524158 |
| 1737502800 | 3.57 | 0.07 | 2.00 | 3.61 | 3.625801 | 3.555 | 5746343 |
| 1737157200 | 3.5 | 0.1 | 2.94 | 3.51 | 3.58 | 3.445 | 6646447 |
| 1737070800 | 3.4 | -0.22 | -6.08 | 3.62 | 3.63 | 3.34 | 8887560 |
| 1736984400 | 3.62 | 0.06 | 1.69 | 3.67 | 3.67 | 3.53 | 4156120 |
| 1736898000 | 3.56 | 0.04 | 1.14 | 3.49 | 3.61 | 3.49 | 3651850 |
| 1736811600 | 3.52 | -0.08 | -2.22 | 3.46 | 3.58 | 3.4048 | 4470427 |
| 1736552400 | 3.6 | 0.08 | 2.27 | 3.65 | 3.73 | 3.56 | 6541238 |
| 1736379600 | 3.52 | 0.01 | 0.28 | 3.48 | 3.54 | 3.4305 | 4338461 |
| 1736293200 | 3.51 | 0.16 | 4.78 | 3.5 | 3.55 | 3.425 | 7169473 |
| 1736206800 | 3.35 | -0.02 | -0.59 | 3.41 | 3.45 | 3.35 | 4604787 |
| 1735947600 | 3.37 | -0.1 | -2.88 | 3.43 | 3.44 | 3.32 | 5750966 |
| 1735861200 | 3.47 | 0.17 | 5.15 | 3.41 | 3.51 | 3.4 | 5443774 |
| 1735688400 | 3.3 | 0.06 | 1.85 | 3.27 | 3.34 | 3.25 | 4775873 |
| 1735602000 | 3.24 | -0.19 | -5.54 | 3.34 | 3.345 | 3.21 | 11547762 |
| 1735342800 | 3.43 | -0.04 | -1.15 | 3.4 | 3.52 | 3.36 | 6483620 |
| 1735256400 | 3.47 | -0.03 | -0.86 | 3.51 | 3.56 | 3.46 | 3522636 |
| 1735077840 | 3.5 | -0.07 | -1.96 | 3.58 | 3.59 | 3.4 | 3556741 |
| 1734997200 | 3.57 | -0.04 | -1.11 | 3.52 | 3.6 | 3.47 | 4356063 |
| 1734738000 | 3.61 | 0.06 | 1.69 | 3.63 | 3.7 | 3.59 | 3991992 |
| 1734651600 | 3.55 | -0.01 | -0.28 | 3.63 | 3.67 | 3.47 | 8448002 |
| 1734565200 | 3.56 | -0.24 | -6.32 | 3.8 | 3.81 | 3.51 | 7038571 |
| 1734478800 | 3.8 | -0.09 | -2.31 | 3.84 | 3.86 | 3.77 | 6052231 |
| 1734392400 | 3.89 | -0.12 | -2.99 | 4.04 | 4.04 | 3.855 | 4532617 |
| 1734133200 | 4.01 | -0.13 | -3.14 | 4.1 | 4.1 | 3.955 | 5969975 |
| 1734046800 | 4.14 | -0.18 | -4.17 | 4.26 | 4.3 | 4.13 | 3492557 |
| 1733960400 | 4.32 | 0.15 | 3.60 | 4.28 | 4.38 | 4.26 | 7134596 |
| 1733874000 | 4.17 | 0.08 | 1.96 | 4.21 | 4.3 | 4.14 | 5679320 |
| 1733787600 | 4.09 | 0.2 | 5.14 | 4.15 | 4.2699999 | 4.07 | 7506797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
