
Sibanye Stillwater (SBSW)
NYSE
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 | 9835697 |
1741304400 | 3.74 | 0.17 | 4.76 | 3.68 | 3.82 | 3.67 | 10256059 |
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 | 7304722 |
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 | 8217036 |
1738366800 | 3.81 | 0 | 0.00 | 3.91 | 3.91 | 3.7708 | 10784735 |
1738280400 | 3.81 | 0.27 | 7.63 | 3.68 | 3.83 | 3.65 | 9331924 |
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 | 3.625 | 3.625801 | 3.555 | 5676045 |
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 | 3.68 | 3.73 | 3.56 | 6301876 |
1736379600 | 3.52 | 0.01 | 0.28 | 3.4897 | 3.54 | 3.4305 | 4296951 |
1736293200 | 3.51 | 0.16 | 4.78 | 3.525 | 3.55 | 3.425 | 7031279 |
1736206800 | 3.35 | -0.02 | -0.59 | 3.415 | 3.45 | 3.35 | 4432266 |
1735947600 | 3.37 | -0.1 | -2.88 | 3.415 | 3.42 | 3.32 | 5516662 |
1735861200 | 3.47 | 0.17 | 5.15 | 3.45 | 3.51 | 3.4 | 5209049 |
1735688400 | 3.3 | 0.06 | 1.85 | 3.27 | 3.34 | 3.25 | 4775873 |
1735602000 | 3.24 | -0.19 | -5.54 | 3.345 | 3.345 | 3.21 | 11345084 |
1735342800 | 3.43 | -0.04 | -1.15 | 3.375 | 3.52 | 3.37 | 6287709 |
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 | 4342248 |
1734738000 | 3.61 | 0.06 | 1.69 | 3.615 | 3.7 | 3.59 | 3905669 |
1734651600 | 3.55 | -0.01 | -0.28 | 3.625 | 3.67 | 3.47 | 8234473 |
1734565200 | 3.56 | -0.24 | -6.32 | 3.78 | 3.79 | 3.51 | 6904733 |
1734478800 | 3.8 | -0.09 | -2.31 | 3.8 | 3.86 | 3.77 | 5726689 |
1734392400 | 3.89 | -0.12 | -2.99 | 4.04 | 4.04 | 3.855 | 4380550 |
1734133200 | 4.01 | -0.13 | -3.14 | 4.055 | 4.09 | 3.955 | 5773978 |
1734046800 | 4.14 | -0.18 | -4.17 | 4.22 | 4.3 | 4.13 | 3274459 |
1733960400 | 4.32 | 0.15 | 3.60 | 4.2946 | 4.38 | 4.26 | 7023538 |
1733874000 | 4.17 | 0.08 | 1.96 | 4.2 | 4.3 | 4.14 | 5354653 |
1733787600 | 4.09 | 0.2 | 5.14 | 4.175 | 4.2699999 | 4.07 | 7157570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.