-
5 DAY PERFORMANCE
+6.78% -
1 MONTH PERFORMANCE
-5.35% -
3 MONTH PERFORMANCE
-6.59% -
6 MONTH PERFORMANCE
-24.91% -
YEAR-TO-DATE PERFORMANCE
-21.73% -
1 YEAR PERFORMANCE
-0.47%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.23 | $4.26 (0.59%) | $4.29 | $4.14 | 3.21 M | |
| 11/20/2024 | $4.24 | $4.20 (-0.94%) | $4.28 | $4.18 | 3.89 M | $11.89 B |
| 11/19/2024 | $4.27 | $4.31 (0.94%) | $4.35 | $4.17 | 3.92 M | $12.20 B |
| 11/18/2024 | $4.19 | $4.25 (1.43%) | $4.32 | $4.14 | 7.17 M | $12.03 B |
| 11/15/2024 | $4.07 | $3.98 (-2.21%) | $4.13 | $3.93 | 5.35 M | $11.26 B |
| 11/14/2024 | $3.98 | $4.06 (2.01%) | $4.12 | $3.97 | 6.28 M | $11.49 B |
| 11/13/2024 | $4.20 | $4.03 (-4.05%) | $4.21 | $4.02 | 6.04 M | $11.41 B |
| 11/12/2024 | $4.12 | $4.12 (0%) | $4.18 | $3.99 | 8.08 M | $11.66 B |
| 11/11/2024 | $4.44 | $4.22 (-4.95%) | $4.47 | $4.16 | 9.67 M | $11.94 B |
| 11/08/2024 | $4.66 | $4.60 (-1.29%) | $4.72 | $4.51 | 6.94 M | $13.02 B |
| 11/07/2024 | $4.87 | $4.84 (-0.62%) | $4.92 | $4.76 | 6.10 M | $13.70 B |
| 11/06/2024 | $4.50 | $4.67 (3.78%) | $4.73 | $4.50 | 6.92 M | $13.22 B |
| 11/05/2024 | $5.03 | $4.86 (-3.38%) | $5.19 | $4.84 | 9.59 M | $13.76 B |
| 11/04/2024 | $4.61 | $4.53 (-1.74%) | $4.71 | $4.50 | 4.24 M | $12.82 B |
| 11/01/2024 | $4.83 | $4.64 (-3.93%) | $4.89 | $4.63 | 4.42 M | $13.13 B |
| 10/31/2024 | $4.82 | $4.67 (-3.11%) | $4.82 | $4.58 | 8.15 M | $13.22 B |
| 10/30/2024 | $4.96 | $4.89 (-1.41%) | $5.04 | $4.86 | 7.16 M | $13.84 B |
| 10/29/2024 | $5.14 | $5.22 (1.56%) | $5.29 | $5.10 | 9.37 M | $14.77 B |
| 10/28/2024 | $5.02 | $5.04 (0.4%) | $5.12 | $4.95 | 6.88 M | $14.26 B |
| 10/25/2024 | $4.92 | $4.93 (0.2%) | $5.13 | $4.83 | 13.31 M | $13.95 B |
| 10/24/2024 | $4.84 | $4.96 (2.48%) | $5.04 | $4.65 | 17.04 M | $14.04 B |
| 10/23/2024 | $4.46 | $4.40 (-1.35%) | $4.49 | $4.27 | 10.15 M | $12.45 B |
| 10/22/2024 | $4.57 | $4.72 (3.28%) | $4.76 | $4.48 | 7.91 M | $13.36 B |
| 10/21/2024 | $4.55 | $4.49 (-1.32%) | $4.57 | $4.35 | 6.87 M | $12.71 B |
| 10/18/2024 | $4.17 | $4.44 (6.47%) | $4.49 | $4.17 | 8.34 M | $12.57 B |
| 10/17/2024 | $4.05 | $4.07 (0.49%) | $4.15 | $4.02 | 4.39 M | $11.52 B |
| 10/16/2024 | $3.90 | $4.04 (3.59%) | $4.07 | $3.90 | 6.22 M | $11.43 B |
| 10/15/2024 | $3.95 | $3.84 (-2.78%) | $3.97 | $3.82 | 7.94 M | $10.87 B |
| 10/14/2024 | $4.07 | $4.03 (-0.98%) | $4.19 | $4.01 | 5.71 M | $11.41 B |
| 10/11/2024 | $4.15 | $4.17 (0.48%) | $4.28 | $4.13 | 4.83 M | $11.80 B |
| 10/10/2024 | $4.04 | $4.09 (1.24%) | $4.17 | $3.91 | 12.89 M | $11.58 B |
| 10/09/2024 | $4.30 | $4.33 (0.7%) | $4.38 | $4.26 | 3.69 M | $12.26 B |
| 10/08/2024 | $4.34 | $4.38 (0.92%) | $4.42 | $4.30 | 4.75 M | $12.40 B |
| 10/07/2024 | $4.65 | $4.47 (-3.87%) | $4.66 | $4.42 | 4.84 M | $12.65 B |
| 10/04/2024 | $4.57 | $4.67 (2.19%) | $4.75 | $4.56 | 4.79 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 |