Get the Stockscreener App
6.09
1.77%
-0.11
After Hours:
6.06
-0.03
-0.49%
Overview
News
Price History
Option Chain
Why SBSW Down?
Discussions
Forecast
Stock Split
Dividend History
Sibanye Stillwater Limited Adr Stock (SBSW) Price History
The historical daily chart and data for Sibanye Stillwater Limited Adr stock (SBSW), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $6.09.
- Sibanye Stillwater Limited Adr all-time high stock price is $20.68, occurred on April 16, 2021.
- The lowest Sibanye Stillwater Limited Adr stock price recorded was $3.05 on February 28, 2025. Since then, Sibanye Stillwater Limited Adr's stock price has risen over 99.67% to $6.09 now.
- The 52-week high stock price for SBSW is $6.27, representing a 2.96% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for SBSW is $3.05, indicating a -49.92% decrease from the current share price, occurred on February 28, 2025.
- The closing price of Sibanye Stillwater Limited Adr (SBSW) stock in the beginning of 2024 was $12.52. The stock closed the year at $10.66, a loss of over -14.86% for the year.
The table below shows more information about SBSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $6.15 | $6.00 | $0.15 | 12,056,306.0 | -1.77% |
| May 29, 2025 | $6.27 | $6.05 | $0.22 | 12,105,115.0 | +0.65% |
| May 28, 2025 | $6.19 | $6.04 | $0.1499 | 13,716,006.0 | +1.48% |
| May 27, 2025 | $6.15 | $5.99 | $0.165 | 8,225,971.0 | -1.14% |
| May 23, 2025 | $6.17 | $5.91 | $0.2594 | 14,694,511.0 | +2.50% |
| May 22, 2025 | $6.08 | $5.81 | $0.27 | 21,410,517.0 | +4.72% |
| May 21, 2025 | $5.97 | $5.67 | $0.30 | 16,998,970.0 | +3.25% |
| May 20, 2025 | $5.57 | $5.03 | $0.535 | 19,073,926.0 | +14.46% |
| May 19, 2025 | $4.89 | $4.77 | $0.1175 | 8,582,189.0 | +1.89% |
| May 16, 2025 | $4.78 | $4.68 | $0.10 | 5,292,808.0 | +0.64% |
| May 15, 2025 | $4.79 | $4.64 | $0.15 | 9,610,825.0 | +3.28% |
| May 14, 2025 | $4.64 | $4.52 | $0.12 | 7,969,937.0 | -0.65% |
| May 13, 2025 | $4.66 | $4.57 | $0.09 | 6,783,301.0 | -0.43% |
| May 12, 2025 | $4.80 | $4.57 | $0.2299 | 10,762,988.0 | -9.59% |
| May 09, 2025 | $5.14 | $4.93 | $0.21 | 6,822,718.0 | +2.61% |
| May 08, 2025 | $5.10 | $4.96 | $0.1354 | 8,885,814.0 | -1.58% |
| May 07, 2025 | $5.18 | $5.01 | $0.17 | 9,387,291.0 | +2.22% |
| May 06, 2025 | $4.96 | $4.84 | $0.11 | 6,255,738.0 | +4.87% |
| May 05, 2025 | $4.82 | $4.66 | $0.155 | 5,186,704.0 | +2.39% |
| May 02, 2025 | $4.75 | $4.58 | $0.175 | 7,558,776.0 | +2.22% |
Sibanye Stillwater Limited Adr Stock (SBSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sibanye Stillwater Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sibanye Stillwater Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.27 | $4.43 | $1.84 | 231,289,516.0 | +30.97% |
| Apr, 2025 | $5.24 | $3.18 | $2.06 | 280,590,868.0 | +1.53% |
| Mar, 2025 | $4.63 | $3.23 | $1.40 | 187,312,709.0 | +43.57% |
| Feb, 2025 | $4.09 | $3.05 | $1.04 | 157,916,733.0 | -16.27% |
| Jan, 2025 | $3.91 | $3.32 | $0.59 | 121,266,935.0 | +15.45% |
Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.38 | $3.21 | $1.17 | 110,550,032.0 | -20.78% |
| Nov, 2024 | $5.19 | $3.93 | $1.26 | 111,501,081.0 | -12.42% |
| Oct, 2024 | $5.29 | $3.82 | $1.47 | 172,534,428.0 | +13.63% |
| Sep, 2024 | $4.55 | $3.08 | $1.47 | 148,405,290.0 | +5.66% |
| Aug, 2024 | $4.57 | $3.85 | $0.72 | 99,412,084.0 | -14.13% |
| Jul, 2024 | $5.01 | $4.08 | $0.93 | 100,470,907.0 | +4.14% |
| Jun, 2024 | $5.20 | $4.29 | $0.91 | 111,207,148.0 | -14.20% |
| May, 2024 | $5.91 | $4.51 | $1.40 | 148,973,304.0 | +9.03% |
| Apr, 2024 | $5.92 | $4.63 | $1.29 | 155,462,975.0 | -1.27% |
| Mar, 2024 | $4.82 | $3.85 | $0.97 | 136,680,920.0 | +14.32% |
| Feb, 2024 | $5.08 | $4.01 | $1.07 | 88,644,086.0 | -14.88% |
| Jan, 2024 | $5.48 | $4.35 | $1.13 | 98,222,475.0 | -10.87% |
Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.82 | $4.37 | $1.45 | 108,901,951.0 | +21.75% |
| Nov, 2023 | $5.55 | $4.00 | $1.55 | 150,245,220.0 | -12.20% |
| Oct, 2023 | $6.21 | $4.86 | $1.35 | 107,120,116.0 | -17.67% |
| Sep, 2023 | $6.99 | $5.46 | $1.54 | 87,174,358.0 | +1.98% |
| Aug, 2023 | $7.20 | $6.05 | $1.15 | 111,247,377.0 | -21.73% |
| Jul, 2023 | $7.78 | $6.01 | $1.77 | 70,238,300.0 | +23.88% |
| Jun, 2023 | $7.54 | $5.96 | $1.58 | 70,660,563.0 | -12.61% |
| May, 2023 | $9.88 | $6.97 | $2.91 | 79,867,131.0 | -20.22% |
| Apr, 2023 | $9.57 | $8.14 | $1.43 | 70,966,940.0 | +7.57% |
| Mar, 2023 | $8.89 | $7.82 | $1.07 | 107,798,785.0 | +2.72% |
| Feb, 2023 | $11.08 | $8.03 | $3.05 | 73,346,666.0 | -24.72% |
| Jan, 2023 | $12.44 | $10.44 | $2.00 | 55,446,592.0 | +0.94% |
0.78%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):