Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,104.96 +26.10 (+0.32%) Bitcoin USD
64,223.14 +585.18 (+0.92%) CMC Crypto 200
1,388.39 -8.15 (-0.58%)
Sibanye Stillwater Limited (SBSW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.7200 | 4.8800 | 4.6300 | 4.8500 | 4.8500 | 6,665,100 |
| 24 Apr 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 4,193,400 |
| 23 Apr 2024 | 4.7700 | 4.9000 | 4.7500 | 4.8500 | 4.8500 | 6,944,600 |
| 22 Apr 2024 | 4.9100 | 5.0300 | 4.8300 | 4.9800 | 4.9800 | 6,179,100 |
| 19 Apr 2024 | 5.2000 | 5.2200 | 5.1100 | 5.1200 | 5.1200 | 5,369,300 |
| 18 Apr 2024 | 5.3900 | 5.4400 | 5.2700 | 5.3200 | 5.3200 | 6,570,700 |
| 17 Apr 2024 | 5.4300 | 5.5600 | 5.3700 | 5.4200 | 5.4200 | 7,665,100 |
| 16 Apr 2024 | 5.1800 | 5.2600 | 5.1000 | 5.2000 | 5.2000 | 5,533,800 |
| 15 Apr 2024 | 5.4600 | 5.4600 | 5.2800 | 5.3200 | 5.3200 | 8,745,500 |
| 12 Apr 2024 | 5.7500 | 5.8500 | 5.3900 | 5.4400 | 5.4400 | 11,997,200 |
| 11 Apr 2024 | 5.5000 | 5.5700 | 5.3200 | 5.5500 | 5.5500 | 5,674,900 |
| 10 Apr 2024 | 5.3900 | 5.6200 | 5.3700 | 5.3800 | 5.3800 | 9,419,700 |
| 09 Apr 2024 | 5.7700 | 5.9300 | 5.4000 | 5.6800 | 5.6800 | 12,701,800 |
| 08 Apr 2024 | 5.3600 | 5.5700 | 5.3300 | 5.5100 | 5.5100 | 11,975,400 |
| 05 Apr 2024 | 5.0400 | 5.2000 | 5.0100 | 5.1800 | 5.1800 | 4,744,400 |
| 04 Apr 2024 | 5.0800 | 5.3100 | 5.0000 | 5.1000 | 5.1000 | 10,852,500 |
| 03 Apr 2024 | 4.7600 | 5.0400 | 4.7500 | 5.0300 | 5.0300 | 9,052,700 |
| 02 Apr 2024 | 4.7700 | 4.9000 | 4.7600 | 4.8200 | 4.8200 | 6,884,400 |
| 01 Apr 2024 | 4.7500 | 4.8600 | 4.6500 | 4.6700 | 4.6700 | 5,050,100 |
| 28 Mar 2024 | 4.5100 | 4.7300 | 4.5100 | 4.7100 | 4.7100 | 5,148,400 |
| 27 Mar 2024 | 4.3900 | 4.5200 | 4.3400 | 4.4900 | 4.4900 | 3,780,700 |
| 26 Mar 2024 | 4.6500 | 4.6800 | 4.4700 | 4.4700 | 4.4700 | 2,756,500 |
| 25 Mar 2024 | 4.6200 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 3,515,900 |
| 22 Mar 2024 | 4.6900 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 5,917,700 |
| 21 Mar 2024 | 4.6600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | 13,075,800 |
| 20 Mar 2024 | 4.0800 | 4.5400 | 4.0700 | 4.5400 | 4.5400 | 10,894,600 |
| 19 Mar 2024 | 4.0900 | 4.1700 | 4.0400 | 4.1400 | 4.1400 | 8,637,700 |
| 18 Mar 2024 | 4.3200 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 11,968,500 |
| 15 Mar 2024 | 4.5900 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 7,370,100 |
| 14 Mar 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 6,143,400 |
| 13 Mar 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7500 | 4.7500 | 6,347,300 |
| 12 Mar 2024 | 4.4500 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 3,764,200 |
| 11 Mar 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5700 | 4.5700 | 5,001,800 |
| 08 Mar 2024 | 4.5900 | 4.7200 | 4.5400 | 4.6400 | 4.6400 | 5,538,500 |
| 07 Mar 2024 | 4.4100 | 4.5800 | 4.3600 | 4.5600 | 4.5600 | 7,454,500 |
| 06 Mar 2024 | 4.1100 | 4.5000 | 4.1000 | 4.4500 | 4.4500 | 13,539,100 |
| 05 Mar 2024 | 3.9700 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 12,067,700 |
| 04 Mar 2024 | 4.1700 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 5,536,500 |
| 01 Mar 2024 | 4.1700 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 4,512,600 |
| 29 Feb 2024 | 4.2200 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 4,741,900 |
| 28 Feb 2024 | 4.1300 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 4,990,100 |
| 27 Feb 2024 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 3,023,100 |
| 26 Feb 2024 | 4.2400 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 3,068,600 |
| 23 Feb 2024 | 4.2200 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 4,553,200 |
| 22 Feb 2024 | 4.3300 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 3,765,800 |
| 21 Feb 2024 | 4.3300 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 5,652,000 |
| 20 Feb 2024 | 4.5500 | 4.6100 | 4.4800 | 4.6000 | 4.6000 | 5,151,500 |
| 16 Feb 2024 | 4.5300 | 4.7000 | 4.5100 | 4.6600 | 4.6600 | 4,249,000 |
| 15 Feb 2024 | 4.5500 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 3,801,400 |
| 14 Feb 2024 | 4.2700 | 4.4300 | 4.2600 | 4.4100 | 4.4100 | 5,508,700 |
| 13 Feb 2024 | 4.2300 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 5,878,900 |
| 12 Feb 2024 | 4.2800 | 4.4300 | 4.2500 | 4.3800 | 4.3800 | 4,114,600 |
| 09 Feb 2024 | 4.2400 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 5,738,600 |
| 08 Feb 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 4,200,700 |
| 07 Feb 2024 | 4.6000 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 6,150,700 |
| 06 Feb 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 2,919,300 |
| 05 Feb 2024 | 4.6900 | 4.7200 | 4.5800 | 4.6500 | 4.6500 | 3,021,000 |
| 02 Feb 2024 | 4.8800 | 4.9300 | 4.7500 | 4.8300 | 4.8300 | 4,404,800 |
| 01 Feb 2024 | 4.8900 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 3,957,600 |
| 31 Jan 2024 | 4.8800 | 5.0600 | 4.8200 | 4.8400 | 4.8400 | 4,198,400 |
| 30 Jan 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8300 | 4.8300 | 3,156,900 |
| 29 Jan 2024 | 4.8700 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 3,284,400 |
| 26 Jan 2024 | 4.8500 | 4.9300 | 4.7900 | 4.8400 | 4.8400 | 3,922,400 |
| 25 Jan 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7700 | 4.7700 | 3,988,300 |
| 24 Jan 2024 | 4.8800 | 4.9100 | 4.6700 | 4.7000 | 4.7000 | 6,145,300 |
| 23 Jan 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6700 | 4.6700 | 3,650,800 |
| 22 Jan 2024 | 4.3700 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 5,087,300 |
| 19 Jan 2024 | 4.5500 | 4.5600 | 4.4200 | 4.4900 | 4.4900 | 3,621,800 |
| 18 Jan 2024 | 4.5200 | 4.6900 | 4.4700 | 4.5800 | 4.5800 | 5,347,400 |
| 17 Jan 2024 | 4.5400 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 6,659,300 |
| 16 Jan 2024 | 4.9900 | 4.9900 | 4.7600 | 4.7700 | 4.7700 | 6,264,400 |
| 12 Jan 2024 | 5.0100 | 5.4200 | 5.0100 | 5.1400 | 5.1400 | 7,866,400 |
| 11 Jan 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 5,524,700 |
| 10 Jan 2024 | 5.0300 | 5.1100 | 4.9400 | 5.1000 | 5.1000 | 4,911,400 |
| 09 Jan 2024 | 5.1500 | 5.1800 | 5.0300 | 5.0600 | 5.0600 | 3,637,100 |
| 08 Jan 2024 | 5.0400 | 5.1600 | 4.9800 | 5.1500 | 5.1500 | 4,296,100 |
| 05 Jan 2024 | 5.1100 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 4,357,500 |
| 04 Jan 2024 | 5.0400 | 5.1800 | 5.0400 | 5.1300 | 5.1300 | 4,030,600 |
| 03 Jan 2024 | 5.1300 | 5.2300 | 5.0300 | 5.1400 | 5.1400 | 5,077,600 |
| 02 Jan 2024 | 5.3600 | 5.4800 | 5.3000 | 5.3100 | 5.3100 | 3,426,100 |
| 29 Dec 2023 | 5.4900 | 5.5300 | 5.3900 | 5.4300 | 5.4300 | 5,214,600 |
| 28 Dec 2023 | 5.5800 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 4,661,200 |
| 27 Dec 2023 | 5.7000 | 5.7700 | 5.6800 | 5.7100 | 5.7100 | 3,194,100 |
| 26 Dec 2023 | 5.6800 | 5.6800 | 5.5300 | 5.5800 | 5.5800 | 2,256,300 |
| 22 Dec 2023 | 5.6200 | 5.8200 | 5.6000 | 5.6200 | 5.6200 | 5,025,200 |
| 21 Dec 2023 | 5.5400 | 5.6200 | 5.4900 | 5.5400 | 5.5400 | 3,953,700 |
| 20 Dec 2023 | 5.5500 | 5.6100 | 5.3400 | 5.3500 | 5.3500 | 5,467,600 |
| 19 Dec 2023 | 5.3600 | 5.6500 | 5.3500 | 5.5500 | 5.5500 | 6,896,100 |
| 18 Dec 2023 | 5.2700 | 5.3100 | 5.1500 | 5.2500 | 5.2500 | 3,789,600 |
| 15 Dec 2023 | 5.2000 | 5.2600 | 5.0400 | 5.2300 | 5.2300 | 8,348,900 |
| 14 Dec 2023 | 5.0800 | 5.2500 | 5.0700 | 5.1800 | 5.1800 | 8,407,400 |
| 13 Dec 2023 | 4.4100 | 4.7300 | 4.3900 | 4.7300 | 4.7300 | 8,286,800 |
| 12 Dec 2023 | 4.6400 | 4.6600 | 4.4100 | 4.4700 | 4.4700 | 8,666,400 |
| 11 Dec 2023 | 4.7400 | 4.8300 | 4.7000 | 4.7600 | 4.7600 | 5,270,500 |
| 08 Dec 2023 | 4.6100 | 4.8500 | 4.6000 | 4.8300 | 4.8300 | 7,044,100 |
| 07 Dec 2023 | 4.6500 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 5,510,800 |
| 06 Dec 2023 | 4.5400 | 4.7000 | 4.5200 | 4.6000 | 4.6000 | 6,786,900 |
| 05 Dec 2023 | 4.4500 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 4,890,000 |
| 04 Dec 2023 | 4.5100 | 4.6500 | 4.4600 | 4.5000 | 4.5000 | 7,866,400 |
| 01 Dec 2023 | 4.5000 | 4.6900 | 4.4700 | 4.6600 | 4.6600 | 9,123,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.