-
5 DAY PERFORMANCE
+6.85% -
1 MONTH PERFORMANCE
+33.33% -
3 MONTH PERFORMANCE
-4.49% -
6 MONTH PERFORMANCE
-9.65% -
YEAR-TO-DATE PERFORMANCE
-13.81% -
1 YEAR PERFORMANCE
-13.33%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.57 | $4.67 (2.19%) | $4.75 | $4.56 | 4.69 M | $13.22 B |
| 10/03/2024 | $4.48 | $4.51 (0.67%) | $4.56 | $4.45 | 4.59 M | $12.77 B |
| 10/02/2024 | $4.51 | $4.59 (1.77%) | $4.69 | $4.51 | 7.68 M | $12.99 B |
| 10/01/2024 | $4.35 | $4.38 (0.69%) | $4.46 | $4.28 | 5.47 M | $12.40 B |
| 09/30/2024 | $4.23 | $4.11 (-2.84%) | $4.27 | $4.08 | 5.22 M | $11.63 B |
| 09/27/2024 | $4.49 | $4.37 (-2.67%) | $4.52 | $4.35 | 4.38 M | $12.37 B |
| 09/26/2024 | $4.45 | $4.51 (1.35%) | $4.55 | $4.42 | 6.74 M | $12.77 B |
| 09/25/2024 | $4.41 | $4.35 (-1.36%) | $4.46 | $4.34 | 4.21 M | $12.31 B |
| 09/24/2024 | $4.30 | $4.46 (3.72%) | $4.50 | $4.28 | 5.67 M | $12.62 B |
| 09/23/2024 | $4.24 | $4.20 (-0.94%) | $4.30 | $4.16 | 3.96 M | $11.89 B |
| 09/20/2024 | $4.23 | $4.14 (-2.13%) | $4.28 | $4.11 | 5.10 M | $11.72 B |
| 09/19/2024 | $4.33 | $4.23 (-2.31%) | $4.36 | $4.21 | 4.32 M | $11.97 B |
| 09/18/2024 | $4.25 | $4.13 (-2.82%) | $4.36 | $4.07 | 5.15 M | $11.69 B |
| 09/17/2024 | $4.25 | $4.25 (0%) | $4.31 | $4.19 | 7.30 M | $12.03 B |
| 09/16/2024 | $4.11 | $4.20 (2.19%) | $4.26 | $4.09 | 7.81 M | $11.89 B |
| 09/13/2024 | $3.98 | $4.01 (0.75%) | $4.08 | $3.85 | 11.74 M | $11.35 B |
| 09/12/2024 | $3.53 | $3.73 (5.67%) | $3.78 | $3.45 | 13.49 M | $10.56 B |
| 09/11/2024 | $3.21 | $3.39 (5.61%) | $3.40 | $3.15 | 13.77 M | $9.60 B |
| 09/10/2024 | $3.40 | $3.18 (-6.47%) | $3.40 | $3.08 | 16.20 M | $9.00 B |
| 09/09/2024 | $3.52 | $3.37 (-4.26%) | $3.55 | $3.36 | 7.27 M | $9.54 B |
| 09/06/2024 | $3.68 | $3.51 (-4.62%) | $3.69 | $3.50 | 4.22 M | $9.94 B |
| 09/05/2024 | $3.70 | $3.63 (-1.89%) | $3.75 | $3.63 | 3.96 M | $10.27 B |
| 09/04/2024 | $3.58 | $3.65 (1.96%) | $3.72 | $3.58 | 6.04 M | $10.33 B |
| 09/03/2024 | $3.82 | $3.55 (-7.07%) | $3.85 | $3.51 | 14.90 M | $10.05 B |
| 08/30/2024 | $4.01 | $3.89 (-2.99%) | $4.03 | $3.85 | 10.81 M | $11.01 B |
| 08/29/2024 | $4.16 | $4.13 (-0.72%) | $4.22 | $4.12 | 2.26 M | $11.69 B |
| 08/28/2024 | $4.25 | $4.12 (-3.06%) | $4.26 | $4.08 | 4.59 M | $11.66 B |
| 08/27/2024 | $4.39 | $4.40 (0.23%) | $4.44 | $4.35 | 1.91 M | $12.45 B |
| 08/26/2024 | $4.47 | $4.40 (-1.57%) | $4.49 | $4.37 | 2.69 M | $12.45 B |
| 08/23/2024 | $4.35 | $4.41 (1.38%) | $4.46 | $4.31 | 4.32 M | $12.48 B |
| 08/22/2024 | $4.42 | $4.27 (-3.39%) | $4.43 | $4.25 | 4.13 M | $12.09 B |
| 08/21/2024 | $4.47 | $4.55 (1.79%) | $4.55 | $4.43 | 3.79 M | $12.88 B |
| 08/20/2024 | $4.52 | $4.44 (-1.77%) | $4.55 | $4.37 | 3.41 M | $12.57 B |
| 08/19/2024 | $4.25 | $4.42 (4%) | $4.44 | $4.25 | 3.98 M | $12.51 B |
| 08/16/2024 | $4.20 | $4.23 (0.71%) | $4.26 | $4.16 | 3.48 M | $11.97 B |
| 08/15/2024 | $4.16 | $4.21 (1.2%) | $4.25 | $4.11 | 3.89 M | $11.92 B |
| 08/14/2024 | $4.08 | $4.09 (0.25%) | $4.11 | $4.02 | 2.73 M | $11.58 B |
| 08/13/2024 | $3.98 | $4.10 (3.02%) | $4.15 | $3.96 | 3.44 M | $11.61 B |
| 08/12/2024 | $3.97 | $4.01 (1.01%) | $4.05 | $3.90 | 5.24 M | $11.35 B |
| 08/09/2024 | $4.03 | $3.96 (-1.74%) | $4.05 | $3.91 | 4.20 M | $11.21 B |
| 08/08/2024 | $3.94 | $3.97 (0.76%) | $4.00 | $3.91 | 5.65 M | $11.24 B |
| 08/07/2024 | $4.09 | $3.93 (-3.91%) | $4.14 | $3.92 | 5.90 M | $11.12 B |
| 08/06/2024 | $3.97 | $4.05 (2.02%) | $4.08 | $3.96 | 5.22 M | $11.46 B |
| 08/05/2024 | $4.03 | $4.00 (-0.74%) | $4.12 | $3.98 | 7.57 M | $11.32 B |
| 08/02/2024 | $4.45 | $4.20 (-5.62%) | $4.45 | $4.16 | 6.72 M | $11.89 B |
| 08/01/2024 | $4.53 | $4.39 (-3.09%) | $4.57 | $4.33 | 4.99 M | $12.43 B |
| 07/31/2024 | $4.52 | $4.53 (0.22%) | $4.62 | $4.50 | 4.76 M | $12.82 B |
| 07/30/2024 | $4.29 | $4.34 (1.17%) | $4.34 | $4.25 | 3.58 M | $12.28 B |
| 07/29/2024 | $4.29 | $4.26 (-0.7%) | $4.34 | $4.18 | 3.62 M | $12.06 B |
| 07/26/2024 | $4.39 | $4.29 (-2.28%) | $4.41 | $4.27 | 3.04 M | $12.14 B |
| 07/25/2024 | $4.37 | $4.32 (-1.14%) | $4.38 | $4.27 | 4.72 M | $12.23 B |
| 07/24/2024 | $4.57 | $4.45 (-2.63%) | $4.63 | $4.45 | 4.36 M | $12.60 B |
| 07/23/2024 | $4.40 | $4.45 (1.14%) | $4.46 | $4.38 | 2.65 M | $12.60 B |
| 07/22/2024 | $4.43 | $4.44 (0.23%) | $4.47 | $4.36 | 3.75 M | $12.57 B |
| 07/19/2024 | $4.41 | $4.44 (0.68%) | $4.55 | $4.41 | 3.08 M | $12.57 B |
| 07/18/2024 | $4.71 | $4.48 (-4.88%) | $4.73 | $4.45 | 6.36 M | $12.68 B |
| 07/17/2024 | $4.88 | $4.67 (-4.3%) | $4.91 | $4.62 | 5.84 M | $13.22 B |
| 07/16/2024 | $4.75 | $4.96 (4.42%) | $4.98 | $4.72 | 5.33 M | $14.04 B |
| 07/15/2024 | $4.62 | $4.71 (1.95%) | $4.76 | $4.57 | 4.39 M | $13.33 B |
| 07/12/2024 | $4.73 | $4.76 (0.63%) | $4.84 | $4.72 | 3.02 M | $13.47 B |
| 07/11/2024 | $4.95 | $4.80 (-3.03%) | $5.01 | $4.77 | 5.98 M | $13.59 B |
| 07/10/2024 | $4.82 | $4.86 (0.83%) | $4.92 | $4.79 | 3.10 M | $13.76 B |
| 07/09/2024 | $4.80 | $4.80 (0%) | $4.87 | $4.73 | 3.54 M | $13.59 B |
| 07/08/2024 | $4.90 | $4.84 (-1.22%) | $4.90 | $4.79 | 5.03 M | $13.70 B |