Sibanye Stillwater Ltd (PK) (SBYSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -9.95670995671 | 1.155 | 1.155 | 1.04 | 6059 | 1.0492953 | CS |
| 4 | -0.025 | -2.34741784038 | 1.065 | 1.208 | 1.025 | 3041 | 1.0642699 | CS |
| 12 | -0.13 | -11.1111111111 | 1.17 | 1.47 | 1.025 | 3462 | 1.18926506 | CS |
| 26 | -0.18 | -14.7540983607 | 1.22 | 1.47 | 1 | 3561 | 1.17963028 | CS |
| 52 | -0.76 | -42.2222222222 | 1.8 | 1.825 | 1 | 2478 | 1.22874745 | CS |
| 156 | -2.51 | -70.7042253521 | 3.55 | 5.15 | 0.0004 | 1893 | 2.41325937 | CS |
| 260 | -1.9787 | -65.5480836122 | 3.0187 | 7.72 | 0.0004 | 1689 | 2.73354169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1721683740 | 1.04 | -0.05 | -4.54 | 1.05 | 1.05 | 1.04 | 15000 |
| 1721424180 | 1.0895 | -0.07 | -5.67 | 1.0895 | 1.0895 | 1.0895 | 3000 |
| 1721337720 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1721251320 | 1.155 | -0.04 | -2.94 | 1.155 | 1.155 | 1.155 | 178 |
| 1721165280 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1721078880 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1720819680 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1720733280 | 1.19 | -0.01 | -0.42 | 1.1439999 | 1.19 | 1.1439999 | 1103 |
| 1720646880 | 1.195 | 0.13 | 11.68 | 1.2 | 1.208 | 1.195 | 1424 |
| 1720559400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1720473000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1720213800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1720041000 | 1.07 | 0.05 | 4.39 | 1.07 | 1.07 | 1.07 | 1724 |
| 1719955740 | 1.025 | -0.06 | -5.53 | 1.03 | 1.03 | 1.025 | 1850 |
| 1719869220 | 1.085 | 0 | 0.00 | 1.085 | 1.085 | 1.085 | 0 |
| 1719610020 | 1.085 | 0.02 | 1.88 | 1.085 | 1.085 | 1.085 | 394 |
| 1719523200 | 1.065 | -0.01 | -0.47 | 1.065 | 1.065 | 1.065 | 2700 |
| 1719437280 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1719350880 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1719264480 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1719005280 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1718918880 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1718746080 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1718659680 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 500 |
| 1718400300 | 1.07 | -0.04 | -3.60 | 1.09 | 1.09 | 1.07 | 501 |
| 1718314140 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718227740 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718141340 | 1.11 | -0.05 | -4.31 | 1.11 | 1.11 | 1.11 | 100 |
| 1718054880 | 1.16 | -0.1 | -7.94 | 1.09 | 1.16 | 1.09 | 5200 |
| 1717795800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717709400 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717622940 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717536540 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717450140 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717190940 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1717104540 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 1000 |
| 1717018140 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1716931740 | 1.26 | -0.04 | -2.70 | 1.26 | 1.26 | 1.26 | 4000 |
| 1716585600 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1716499200 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 0 |
| 1716412800 | 1.295 | -0.12 | -8.16 | 1.34 | 1.34 | 1.295 | 11230 |
| 1716326940 | 1.41 | -0.01 | -0.35 | 1.43 | 1.43 | 1.41 | 5040 |
| 1716240180 | 1.415 | 0.08 | 5.60 | 1.43 | 1.47 | 1.415 | 1325 |
| 1715980800 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1715894400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1715808000 | 1.34 | 0.04 | 3.08 | 1.23 | 1.34 | 1.23 | 995 |
| 1715722140 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.24 | 2400 |
| 1715635200 | 1.25 | 0 | 0.40 | 1.25 | 1.25 | 1.25 | 180 |
| 1715376120 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1715289720 | 1.245 | 0.1 | 8.26 | 1.21 | 1.27 | 1.21 | 6000 |
| 1715203200 | 1.15 | -0.04 | -3.36 | 1.15 | 1.15 | 1.15 | 200 |
| 1715117340 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1715030940 | 1.19 | 0.02 | 1.71 | 1.22 | 1.22 | 1.185 | 19500 |
| 1714771740 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1714685340 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.17 | 1000 |
| 1714599000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714512600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714425900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714166700 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714080300 | 1.2 | -0 | -0.03 | 1.2 | 1.2 | 1.2 | 200 |
| 1713994020 | 1.2004 | -0.12 | -9.06 | 1.2004 | 1.2004 | 1.2004 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
