Sibanye Stillwater Limited (SBGL) Historical Stock Data
Historical Data
In the past 30 trading days, SBGL is down -1.00% a day on average. There have been 15 days where Sibanye Stillwater Limited closed green and 15 days where SBGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-04-20 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 0 |
| 2020-04-17 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 0 |
| 2020-04-16 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 0 |
| 2020-04-15 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 0 |
| 2020-04-14 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 0 |
| 2020-04-13 | 6.60 | 7.25 | ↑$0.65 (9.85%) | 6.37 | 7.31 | 2.48M |
| 2020-04-09 | 6.35 | 6.48 | ↑$0.13 (2.05%) | 6.19 | 6.56 | 3.78M |
| 2020-04-08 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.09 | 6.45 | 3.25M |
| 2020-04-07 | 6.22 | 5.99 | ↓$0.23 (-3.70%) | 5.85 | 6.47 | 4.20M |
| 2020-04-06 | 5.23 | 5.65 | ↑$0.42 (8.03%) | 5.06 | 5.71 | 4.27M |
| 2020-04-03 | 5.00 | 4.61 | ↓$0.39 (-7.80%) | 4.55 | 5.12 | 2.37M |
| 2020-04-02 | 4.62 | 4.80 | ↑$0.18 (3.90%) | 4.62 | 4.99 | 2.49M |
| 2020-04-01 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.35 | 4.80 | 3.15M |
| 2020-03-31 | 4.96 | 4.72 | ↓$0.24 (-4.84%) | 4.71 | 5.05 | 5.13M |
| 2020-03-30 | 5.30 | 4.97 | ↓$0.33 (-6.23%) | 4.71 | 5.48 | 3.92M |
| 2020-03-27 | 5.52 | 4.91 | ↓$0.61 (-11.05%) | 4.85 | 5.61 | 4.34M |
| 2020-03-26 | 6.35 | 5.60 | ↓$0.75 (-11.81%) | 5.51 | 6.48 | 5.21M |
| 2020-03-25 | 5.68 | 6.30 | ↑$0.62 (10.92%) | 5.52 | 6.80 | 6.42M |
| 2020-03-24 | 5.14 | 5.37 | ↑$0.23 (4.47%) | 4.79 | 5.49 | 4.62M |
| 2020-03-23 | 4.05 | 4.26 | ↑$0.21 (5.19%) | 3.75 | 4.48 | 5.04M |
| 2020-03-20 | 4.53 | 3.68 | ↓$0.85 (-18.76%) | 3.68 | 4.72 | 11.03M |
| 2020-03-19 | 4.29 | 4.05 | ↓$0.24 (-5.59%) | 3.50 | 5.07 | 6.55M |
| 2020-03-18 | 4.41 | 3.96 | ↓$0.45 (-10.20%) | 3.95 | 4.61 | 8.27M |
| 2020-03-17 | 4.80 | 6.04 | ↑$1.24 (25.83%) | 4.71 | 6.04 | 6.92M |
| 2020-03-16 | 4.01 | 5.12 | ↑$1.11 (27.68%) | 4.00 | 5.84 | 5.86M |
| 2020-03-13 | 6.09 | 5.12 | ↓$0.97 (-15.93%) | 5.04 | 6.10 | 7.21M |
| 2020-03-12 | 5.84 | 4.91 | ↓$0.93 (-15.92%) | 4.65 | 6.13 | 6.70M |
| 2020-03-11 | 7.76 | 6.63 | ↓$1.13 (-14.56%) | 6.53 | 7.86 | 5.22M |
| 2020-03-10 | 8.14 | 7.89 | ↓$0.25 (-3.07%) | 7.30 | 8.21 | 5M |
| 2020-03-09 | 8.18 | 8.11 | ↓$0.07 (-0.86%) | 8.09 | 8.88 | 2.48M |
Create an account or log in to view more rows.
$SBGL added more calls on that drop
$SBGL let it ride
$SBGL all in
$SBGL I would not be a bear now
$SBGL come on bulls we can do it
don’t let bears win
$SBGL BOUGHT TODAY!
$SBGL rubbish
$SBGL where’s the WSB guys at? Still sleeping?
$SBGL what happen
$SBGL go time