D/B/A Sibanye-Stillwater Limited ADS (NY:SBSW)

7.220 +0.210 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.230 7.260 7.145 7.220 6,843,806 +0.21(+3.00%)
Jun 27, 2025 7.130 7.135 6.945 7.010 14,189,359 -0.54(-7.15%)
Jun 26, 2025 7.280 7.560 7.220 7.550 12,443,547 +0.55(+7.86%)
Jun 25, 2025 6.850 7.020 6.820 7.000 6,251,076 +0.09(+1.30%)
Jun 24, 2025 6.970 7.030 6.830 6.910 6,508,979 -0.16(-2.26%)
Jun 23, 2025 7.060 7.190 6.990 7.070 11,151,382 +0.16(+2.32%)
Jun 20, 2025 6.920 7.070 6.890 6.910 16,651,885 -0.07(-1.00%)
Jun 18, 2025 6.910 7.000 6.895 6.980 10,603,208 +0.16(+2.35%)
Jun 17, 2025 6.780 6.880 6.720 6.820 11,228,313 -0.16(-2.29%)
Jun 16, 2025 7.020 7.140 6.910 6.980 7,904,339 +0.04(+0.58%)
Jun 13, 2025 6.850 6.980 6.760 6.940 11,284,555 -0.24(-3.34%)
Jun 12, 2025 6.950 7.280 6.940 7.180 13,694,233 +0.20(+2.87%)
Jun 11, 2025 6.900 7.000 6.850 6.980 13,143,708 +0.24(+3.56%)
Jun 10, 2025 6.800 6.860 6.670 6.740 15,358,828 -0.10(-1.46%)
Jun 09, 2025 6.900 7.100 6.820 6.840 11,744,546 +0.10(+1.48%)
Jun 06, 2025 6.800 6.870 6.660 6.740 19,934,640 +0.24(+3.69%)
Jun 05, 2025 6.520 6.750 6.490 6.500 29,587,956 +0.47(+7.79%)
Jun 04, 2025 6.170 6.200 5.980 6.030 11,600,975 -0.14(-2.27%)
Jun 03, 2025 6.220 6.260 6.140 6.170 8,404,741 -0.15(-2.37%)
Jun 02, 2025 6.220 6.395 6.145 6.320 13,024,170 +0.23(+3.78%)
May 30, 2025 6.050 6.150 6.000 6.090 12,061,165 -0.11(-1.77%)
May 29, 2025 6.250 6.270 6.050 6.200 12,105,524 +0.04(+0.65%)
May 28, 2025 6.090 6.190 6.040 6.160 13,740,285 +0.09(+1.48%)
May 27, 2025 6.080 6.150 5.985 6.070 8,240,974 -0.07(-1.14%)
May 23, 2025 6.090 6.170 5.911 6.140 14,725,490 +0.15(+2.50%)
May 22, 2025 5.880 6.080 5.810 5.990 21,546,708 +0.27(+4.72%)
May 21, 2025 5.910 5.970 5.670 5.720 17,077,166 +0.18(+3.25%)
May 20, 2025 5.030 5.565 5.030 5.540 19,181,244 +0.70(+14.46%)
May 19, 2025 4.860 4.888 4.770 4.840 8,583,781 +0.09(+1.89%)
May 16, 2025 4.760 4.780 4.680 4.750 5,293,209 +0.03(+0.64%)
May 15, 2025 4.750 4.790 4.640 4.720 9,960,390 +0.15(+3.28%)
May 14, 2025 4.550 4.640 4.520 4.570 7,970,076 -0.03(-0.65%)
May 13, 2025 4.640 4.660 4.570 4.600 6,784,016 -0.02(-0.43%)
May 12, 2025 4.800 4.800 4.570 4.620 10,767,367 -0.49(-9.59%)
May 09, 2025 5.040 5.140 4.930 5.110 6,823,603 +0.13(+2.61%)
May 08, 2025 5.070 5.100 4.965 4.980 8,891,263 -0.08(-1.58%)
May 07, 2025 5.030 5.180 5.010 5.060 9,400,593 +0.11(+2.22%)
May 06, 2025 4.920 4.955 4.845 4.950 6,318,403 +0.23(+4.87%)
May 05, 2025 4.800 4.815 4.660 4.720 5,187,444 +0.11(+2.39%)
May 02, 2025 4.660 4.750 4.575 4.610 7,561,586 +0.10(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.