D/B/A Sibanye-Stillwater Limited ADS (SBSW)
4.1950
-0.3350 (-7.40%)
NYSE · Last Trade: Apr 3rd, 12:45 PM EDT
Historical Prices For D/B/A Sibanye-Stillwater Limited ADS (SBSW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.42 | 4.55 | 4.39 | 4.53 | 7,955,230 | 4.53 |
| 4/01/2025 | 4.70 | 4.71 | 4.42 | 4.52 | 13,352,741 | 4.52 |
| 3/31/2025 | 4.55 | 4.63 | 4.38 | 4.58 | 21,729,656 | 4.58 |
| 3/28/2025 | 4.48 | 4.57 | 4.35 | 4.38 | 9,376,413 | 4.38 |
| 3/27/2025 | 4.29 | 4.37 | 4.25 | 4.35 | 6,423,400 | 4.35 |
| 3/26/2025 | 4.38 | 4.43 | 4.32 | 4.35 | 6,101,181 | 4.35 |
| 3/25/2025 | 4.32 | 4.43 | 4.30 | 4.33 | 7,504,864 | 4.33 |
| 3/24/2025 | 4.41 | 4.43 | 4.31 | 4.33 | 5,328,779 | 4.33 |
| 3/21/2025 | 4.36 | 4.49 | 4.34 | 4.37 | 7,475,404 | 4.37 |
| 3/20/2025 | 4.28 | 4.39 | 4.26 | 4.38 | 7,919,882 | 4.38 |
| 3/19/2025 | 4.32 | 4.54 | 4.32 | 4.48 | 11,481,368 | 4.48 |
| 3/18/2025 | 4.30 | 4.40 | 4.20 | 4.32 | 13,026,593 | 4.32 |
| 3/17/2025 | 3.94 | 4.13 | 3.94 | 4.09 | 7,468,400 | 4.09 |
| 3/14/2025 | 3.98 | 3.99 | 3.92 | 3.93 | 5,640,536 | 3.93 |
| 3/13/2025 | 3.77 | 4.00 | 3.75 | 3.86 | 8,468,472 | 3.86 |
| 3/12/2025 | 3.82 | 3.93 | 3.79 | 3.90 | 10,643,350 | 3.90 |
| 3/11/2025 | 3.92 | 4.11 | 3.90 | 4.04 | 13,128,455 | 4.04 |
| 3/10/2025 | 3.82 | 3.85 | 3.66 | 3.75 | 11,234,301 | 3.75 |
| 3/07/2025 | 3.76 | 3.91 | 3.76 | 3.88 | 10,040,620 | 3.88 |
| 3/06/2025 | 3.68 | 3.82 | 3.67 | 3.74 | 10,402,868 | 3.74 |
| 3/05/2025 | 3.42 | 3.58 | 3.42 | 3.57 | 6,717,963 | 3.57 |
| 3/04/2025 | 3.32 | 3.40 | 3.23 | 3.36 | 5,898,683 | 3.36 |
| 3/03/2025 | 3.37 | 3.40 | 3.23 | 3.23 | 7,434,227 | 3.23 |
| 2/28/2025 | 3.09 | 3.21 | 3.05 | 3.19 | 11,359,638 | 3.19 |
| 2/27/2025 | 3.22 | 3.26 | 3.17 | 3.20 | 10,846,354 | 3.20 |
| 2/26/2025 | 3.33 | 3.44 | 3.31 | 3.35 | 10,083,555 | 3.35 |
| 2/25/2025 | 3.47 | 3.54 | 3.37 | 3.47 | 10,321,388 | 3.47 |
| 2/24/2025 | 3.45 | 3.61 | 3.41 | 3.57 | 7,256,551 | 3.57 |
| 2/21/2025 | 3.55 | 3.60 | 3.48 | 3.51 | 9,106,886 | 3.51 |
| 2/20/2025 | 3.66 | 3.78 | 3.66 | 3.73 | 6,250,138 | 3.73 |
| 2/19/2025 | 3.69 | 3.72 | 3.58 | 3.61 | 9,529,386 | 3.61 |
| 2/18/2025 | 3.72 | 3.85 | 3.65 | 3.83 | 7,109,427 | 3.83 |
| 2/14/2025 | 3.91 | 3.95 | 3.82 | 3.83 | 8,972,025 | 3.83 |
| 2/13/2025 | 3.80 | 3.97 | 3.70 | 3.96 | 8,318,173 | 3.96 |
| 2/12/2025 | 3.89 | 4.08 | 3.89 | 3.98 | 7,813,613 | 3.98 |
| 2/11/2025 | 3.88 | 4.04 | 3.85 | 3.96 | 5,926,422 | 3.96 |
| 2/10/2025 | 4.04 | 4.09 | 3.96 | 4.00 | 4,028,612 | 4.00 |
| 2/07/2025 | 3.97 | 4.01 | 3.90 | 3.91 | 7,984,316 | 3.91 |
| 2/06/2025 | 4.06 | 4.06 | 3.91 | 4.00 | 7,171,414 | 4.00 |
| 2/05/2025 | 4.08 | 4.09 | 3.97 | 4.03 | 7,812,758 | 4.03 |
| 2/04/2025 | 3.94 | 4.07 | 3.93 | 4.04 | 9,261,513 | 4.04 |
| 2/03/2025 | 3.81 | 4.03 | 3.81 | 3.90 | 9,662,893 | 3.90 |
| 1/31/2025 | 3.91 | 3.91 | 3.77 | 3.81 | 10,784,773 | 3.81 |
| 1/30/2025 | 3.68 | 3.83 | 3.65 | 3.81 | 9,331,916 | 3.81 |
| 1/29/2025 | 3.53 | 3.59 | 3.43 | 3.54 | 6,455,203 | 3.54 |
| 1/28/2025 | 3.52 | 3.53 | 3.42 | 3.50 | 4,462,122 | 3.50 |
| 1/27/2025 | 3.58 | 3.64 | 3.47 | 3.52 | 8,188,547 | 3.52 |
| 1/24/2025 | 3.80 | 3.86 | 3.75 | 3.76 | 5,199,144 | 3.76 |
| 1/23/2025 | 3.58 | 3.67 | 3.56 | 3.66 | 4,411,774 | 3.66 |
| 1/22/2025 | 3.58 | 3.72 | 3.52 | 3.64 | 6,618,546 | 3.64 |
| 1/21/2025 | 3.61 | 3.63 | 3.56 | 3.57 | 5,812,506 | 3.57 |
| 1/17/2025 | 3.51 | 3.58 | 3.44 | 3.50 | 6,649,980 | 3.50 |
| 1/16/2025 | 3.62 | 3.63 | 3.34 | 3.40 | 8,887,013 | 3.40 |
| 1/15/2025 | 3.67 | 3.67 | 3.53 | 3.62 | 4,156,120 | 3.62 |
| 1/14/2025 | 3.49 | 3.61 | 3.49 | 3.56 | 3,651,553 | 3.56 |
| 1/13/2025 | 3.46 | 3.58 | 3.40 | 3.52 | 4,464,965 | 3.52 |
| 1/10/2025 | 3.65 | 3.73 | 3.56 | 3.60 | 6,544,718 | 3.60 |
| 1/08/2025 | 3.48 | 3.54 | 3.43 | 3.52 | 4,338,699 | 3.52 |
| 1/07/2025 | 3.50 | 3.55 | 3.42 | 3.51 | 7,169,324 | 3.51 |
| 1/06/2025 | 3.41 | 3.45 | 3.35 | 3.35 | 4,631,118 | 3.35 |
| 1/03/2025 | 3.43 | 3.44 | 3.32 | 3.37 | 5,756,922 | 3.37 |