Stockscreener 앱 받기
10.56
3.30%
-0.36
시간 외 거래:
10.58
0.02
+0.19%
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $10.90 | $10.41 | $0.49 | 4,263,780.0 | -3.30% |
| 2025-10-30 | $10.95 | $10.49 | $0.455 | 7,578,991.0 | +1.58% |
| 2025-10-29 | $11.42 | $10.64 | $0.78 | 5,239,354.0 | +0.00% |
| 2025-10-28 | $10.78 | $10.33 | $0.45 | 6,938,593.0 | +3.07% |
| 2025-10-27 | $10.82 | $10.21 | $0.615 | 9,238,144.0 | -6.21% |
| 2025-10-24 | $11.31 | $10.98 | $0.3299 | 4,983,741.0 | -0.27% |
| 2025-10-23 | $11.31 | $11.04 | $0.27 | 8,201,566.0 | +1.73% |
| 2025-10-22 | $11.00 | $10.25 | $0.75 | 10,461,632.0 | +5.89% |
| 2025-10-21 | $10.56 | $10.10 | $0.46 | 12,591,372.0 | -10.85% |
| 2025-10-20 | $11.77 | $11.40 | $0.37 | 7,030,572.0 | +2.02% |
| 2025-10-17 | $12.23 | $11.07 | $1.16 | 14,326,295.0 | -11.23% |
| 2025-10-16 | $13.11 | $12.28 | $0.8338 | 14,695,332.0 | +6.04% |
| 2025-10-15 | $12.16 | $11.79 | $0.37 | 6,710,983.0 | +3.16% |
| 2025-10-14 | $11.96 | $11.38 | $0.58 | 6,822,662.0 | -0.59% |
| 2025-10-13 | $11.93 | $11.52 | $0.4092 | 8,398,124.0 | +7.67% |
| 2025-10-10 | $11.51 | $10.90 | $0.6088 | 10,496,765.0 | -2.14% |
| 2025-10-09 | $12.30 | $10.95 | $1.36 | 12,217,560.0 | -7.52% |
| 2025-10-08 | $12.37 | $11.80 | $0.565 | 11,222,882.0 | +5.49% |
| 2025-10-07 | $11.86 | $11.37 | $0.49 | 9,194,567.0 | +1.41% |
| 2025-10-06 | $11.62 | $11.23 | $0.39 | 7,140,798.0 | +1.25% |
| 2025-10-03 | $11.42 | $11.14 | $0.279 | 7,147,132.0 | -1.76% |
| 2025-10-02 | $11.71 | $10.99 | $0.715 | 6,859,723.0 | -0.96% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 연도별 가격 이력
이 심층 분석에서는 Sibanye Stillwater Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sibanye Stillwater Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.11 | $10.10 | $3.01 | 207,633,349.0 | -6.05% |
| 2025-09 | $11.53 | $8.03 | $3.50 | 180,006,843.0 | +48.48% |
| 2025-08 | $9.14 | $7.09 | $2.04 | 151,130,577.0 | -9.45% |
| 2025-07 | $9.74 | $7.26 | $2.48 | 197,724,733.0 | +15.79% |
| 2025-06 | $7.56 | $5.98 | $1.58 | 247,099,127.0 | +18.56% |
| 2025-05 | $6.27 | $4.43 | $1.84 | 219,233,210.0 | +30.97% |
| 2025-04 | $5.24 | $3.18 | $2.06 | 280,590,868.0 | +1.53% |
| 2025-03 | $4.63 | $3.23 | $1.40 | 187,312,709.0 | +43.57% |
| 2025-02 | $4.09 | $3.05 | $1.04 | 157,916,733.0 | -16.27% |
| 2025-01 | $3.91 | $3.32 | $0.59 | 121,266,935.0 | +15.45% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.38 | $3.21 | $1.17 | 110,550,032.0 | -20.78% |
| 2024-11 | $5.19 | $3.93 | $1.26 | 111,501,081.0 | -12.42% |
| 2024-10 | $5.29 | $3.82 | $1.47 | 172,534,428.0 | +13.63% |
| 2024-09 | $4.55 | $3.08 | $1.47 | 148,405,290.0 | +5.66% |
| 2024-08 | $4.57 | $3.85 | $0.72 | 99,412,084.0 | -14.13% |
| 2024-07 | $5.01 | $4.08 | $0.93 | 100,470,907.0 | +4.14% |
| 2024-06 | $5.20 | $4.29 | $0.91 | 111,207,148.0 | -14.20% |
| 2024-05 | $5.91 | $4.51 | $1.40 | 148,973,304.0 | +9.03% |
| 2024-04 | $5.92 | $4.63 | $1.29 | 155,462,975.0 | -1.27% |
| 2024-03 | $4.82 | $3.85 | $0.97 | 136,680,920.0 | +14.32% |
| 2024-02 | $5.08 | $4.01 | $1.07 | 88,644,086.0 | -14.88% |
| 2024-01 | $5.48 | $4.35 | $1.13 | 98,222,475.0 | -10.87% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $4.37 | $1.45 | 108,901,951.0 | +21.75% |
| 2023-11 | $5.55 | $4.00 | $1.55 | 150,245,220.0 | -12.20% |
| 2023-10 | $6.21 | $4.86 | $1.35 | 107,120,116.0 | -17.67% |
| 2023-09 | $6.99 | $5.46 | $1.54 | 87,174,358.0 | +1.98% |
| 2023-08 | $7.20 | $6.05 | $1.15 | 111,247,377.0 | -21.73% |
| 2023-07 | $7.78 | $6.01 | $1.77 | 70,238,300.0 | +23.88% |
| 2023-06 | $7.54 | $5.96 | $1.58 | 70,660,563.0 | -12.61% |
| 2023-05 | $9.88 | $6.97 | $2.91 | 79,867,131.0 | -20.22% |
| 2023-04 | $9.57 | $8.14 | $1.43 | 70,966,940.0 | +7.57% |
| 2023-03 | $8.89 | $7.82 | $1.07 | 107,798,785.0 | +2.72% |
| 2023-02 | $11.08 | $8.03 | $3.05 | 73,346,666.0 | -24.72% |
| 2023-01 | $12.44 | $10.44 | $2.00 | 55,446,592.0 | +0.94% |
0.23%
0.18%
자본화:
|
볼륨(24시간):