SBSW - Sibanye Stillwater Ltd
4.03
0.035 0.868%
Share volume: 7,809,374
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Secondary Smelting, Refining, and Alloying of Nonferrous Metal (except Copper and Aluminum) :
0.20%
PREVIOUS CLOSE
CHG
CHG%
$4.00
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $4.08 | $4.08 | $4.10 | $4.10 | $3.97 | $3.97 | $4.03 | $4.03 | 7,809,374 | $7,809,374.00 |
| 02/04/2025 | $3.94 | $3.94 | $4.07 | $4.07 | $3.93 | $3.93 | $4.04 | $4.04 | 9,262,816 | $9,262,816.00 |
| 02/03/2025 | $3.81 | $3.81 | $4.03 | $4.03 | $3.81 | $3.81 | $3.90 | $3.90 | 9,662,912 | $9,662,912.00 |
| 01/31/2025 | $3.91 | $3.91 | $3.91 | $3.91 | $3.77 | $3.77 | $3.81 | $3.81 | 10,784,773 | $10,784,773.00 |
| 01/30/2025 | $3.68 | $3.68 | $3.83 | $3.83 | $3.65 | $3.65 | $3.81 | $3.81 | 9,341,600 | $9,341,600.00 |
| 01/29/2025 | $3.53 | $3.53 | $3.59 | $3.59 | $3.43 | $3.43 | $3.54 | $3.54 | 6,455,711 | $6,455,711.00 |
| 01/28/2025 | $3.52 | $3.52 | $3.53 | $3.53 | $3.42 | $3.42 | $3.50 | $3.50 | 4,462,850 | $4,462,850.00 |
| 01/27/2025 | $3.58 | $3.58 | $3.64 | $3.64 | $3.47 | $3.47 | $3.52 | $3.52 | 8,197,320 | $8,197,320.00 |
| 01/24/2025 | $3.80 | $3.80 | $3.86 | $3.86 | $3.75 | $3.75 | $3.76 | $3.76 | 5,199,143 | $5,199,143.00 |
| 01/23/2025 | $3.58 | $3.58 | $3.67 | $3.67 | $3.56 | $3.56 | $3.66 | $3.66 | 4,412,054 | $4,412,054.00 |