loading

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 April 22, 2025, is $5.095.
  • 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 67.05% to $5.095 now.
  • The 52-week high stock price for SBSW is $5.91, representing a 16.00% increase from the current share price, occurred on May 20, 2024.
  • The 52-week low stock price for SBSW is $3.05, indicating a -40.14% 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $5.16 $4.96 $0.195 11,248,488.0 +1.49%
Apr 21, 2025 $5.24 $4.92 $0.3199 10,723,736.0 +1.01%
Apr 17, 2025 $5.05 $4.70 $0.3499 18,187,965.0 +1.43%
Apr 16, 2025 $4.99 $4.79 $0.195 20,435,018.0 +9.37%
Apr 15, 2025 $4.59 $4.45 $0.1399 10,172,717.0 +1.13%
Apr 14, 2025 $4.48 $4.24 $0.24 10,789,339.0 +1.14%
Apr 11, 2025 $4.44 $4.18 $0.26 14,582,012.0 +12.60%
Apr 10, 2025 $3.98 $3.73 $0.2512 14,311,842.0 +1.83%
Apr 09, 2025 $3.89 $3.38 $0.5149 25,344,908.0 +18.63%
Apr 08, 2025 $3.51 $3.18 $0.33 18,937,340.0 -6.12%
Apr 07, 2025 $3.76 $3.37 $0.39 12,483,586.0 -0.29%
Apr 04, 2025 $3.74 $3.41 $0.33 19,629,287.0 -17.11%
Apr 03, 2025 $4.27 $4.07 $0.20 13,931,149.0 -8.39%
Apr 02, 2025 $4.55 $4.39 $0.16 7,937,153.0 +0.22%
Apr 01, 2025 $4.71 $4.42 $0.285 13,352,636.0 -1.31%
Mar 31, 2025 $4.63 $4.38 $0.245 21,710,478.0 +4.57%
Mar 28, 2025 $4.57 $4.35 $0.22 9,374,956.0 +0.69%
Mar 27, 2025 $4.37 $4.25 $0.115 6,399,209.0 +0.00%
Mar 26, 2025 $4.43 $4.32 $0.11 6,089,038.0 +0.46%
Mar 25, 2025 $4.43 $4.30 $0.125 7,500,942.0 +0.00%

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
Apr, 2025 $5.24 $3.18 $2.06 222,067,176.0 +11.24%
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%
other_precious_metals_mining HL
$5.90
price down icon 0.76%
other_precious_metals_mining BVN
$14.62
price up icon 0.54%
$22.46
price down icon 0.31%
$13.40
price up icon 2.70%
$3.50
price up icon 3.24%
Cap:     |  Volume (24h):