Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBSW.US
11.84-0.07(-0.59%)(czas lokalny: 15.09.2026 16:00)Sibanye Stillwater Ltd. ADR
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.09.2026 | 11.89 | 11.91 | 11.65 | 11.84 | 391 254 | 0 |
| 14.09.2026 | 11.76 | 12.00 | 11.62 | 11.88 | 346 727 | 0 |
| 11.09.2026 | 12.85 | 12.89 | 12.51 | 12.54 | 299 526 | 0 |
| 10.09.2026 | 12.51 | 12.76 | 12.51 | 12.57 | 469 414 | 0 |
| 09.09.2026 | 13.29 | 13.43 | 12.93 | 13.11 | 423 930 | 0 |
| 08.09.2026 | 13.07 | 13.29 | 12.88 | 12.90 | 479 504 | 0 |
| 04.09.2026 | 12.87 | 13.04 | 12.80 | 12.80 | 279 293 | 0 |
| 03.09.2026 | 12.94 | 13.13 | 12.78 | 13.12 | 746 341 | 0 |
| 02.09.2026 | 12.38 | 12.85 | 12.38 | 12.56 | 641 392 | 0 |
| 01.09.2026 | 11.38 | 11.95 | 11.35 | 11.66 | 485 988 | 0 |
| 31.08.2026 | 11.90 | 11.98 | 11.75 | 11.83 | 366 987 | 0 |
| 28.08.2026 | 12.73 | 12.84 | 11.97 | 12.10 | 674 045 | 0 |
| 27.08.2026 | 12.04 | 12.33 | 11.90 | 12.27 | 395 656 | 0 |
| 26.08.2026 | 12.34 | 12.38 | 12.07 | 12.08 | 421 485 | 0 |
| 25.08.2026 | 12.36 | 12.55 | 12.24 | 12.55 | 643 543 | 0 |
| 24.08.2026 | 12.61 | 12.61 | 12.33 | 12.48 | 607 176 | 0 |
| 21.08.2026 | 12.79 | 12.81 | 12.45 | 12.58 | 951 983 | 0 |
| 20.08.2026 | 11.41 | 11.89 | 11.37 | 11.83 | 443 298 | 0 |
| 19.08.2026 | 11.28 | 11.64 | 11.24 | 11.60 | 564 383 | 0 |
| 18.08.2026 | 10.63 | 10.80 | 10.53 | 10.58 | 448 603 | 0 |
| 17.08.2026 | 10.85 | 11.13 | 10.81 | 10.98 | 301 026 | 0 |
| 14.08.2026 | 10.68 | 10.80 | 10.65 | 10.78 | 250 664 | 0 |
| 13.08.2026 | 10.53 | 10.66 | 10.43 | 10.47 | 384 232 | 0 |
| 12.08.2026 | 10.93 | 10.93 | 10.67 | 10.71 | 337 275 | 0 |
| 11.08.2026 | 10.68 | 10.75 | 10.54 | 10.61 | 333 761 | 0 |
| 10.08.2026 | 10.61 | 10.74 | 10.38 | 10.68 | 600 744 | 0 |
| 07.08.2026 | 10.84 | 10.90 | 10.56 | 10.64 | 2 789 708 | 0 |
| 06.08.2026 | 9.85 | 10.06 | 9.81 | 9.89 | 1 275 440 | 0 |
| 05.08.2026 | 10.02 | 10.07 | 9.84 | 9.91 | 2 038 992 | 0 |
| 04.08.2026 | 9.50 | 9.69 | 9.45 | 9.56 | 2 016 192 | 0 |
| 03.08.2026 | 8.61 | 8.95 | 8.55 | 8.93 | 955 240 | 0 |
| 31.07.2026 | 8.92 | 8.95 | 8.71 | 8.84 | 2 890 448 | 0 |
| 30.07.2026 | 8.92 | 9.11 | 8.77 | 9.09 | 1 434 911 | 0 |
| 29.07.2026 | 8.54 | 8.79 | 8.33 | 8.55 | 1 740 314 | 0 |
| 28.07.2026 | 8.40 | 8.46 | 8.29 | 8.38 | 1 378 278 | 0 |
| 27.07.2026 | 8.53 | 8.59 | 8.32 | 8.53 | 850 866 | 0 |
| 24.07.2026 | 8.42 | 8.57 | 8.37 | 8.37 | 1 172 660 | 0 |
| 23.07.2026 | 8.33 | 8.48 | 8.30 | 8.40 | 2 225 340 | 0 |
| 22.07.2026 | 8.68 | 8.94 | 8.68 | 8.78 | 2 599 516 | 0 |
| 21.07.2026 | 8.24 | 8.59 | 8.14 | 8.58 | 1 960 360 | 0 |
| 20.07.2026 | 8.04 | 8.12 | 7.96 | 8.00 | 1 090 164 | 0 |
| 17.07.2026 | 7.90 | 8.12 | 7.88 | 8.01 | 1 581 388 | 0 |
| 16.07.2026 | 8.32 | 8.33 | 8.06 | 8.12 | 1 337 982 | 0 |
| 15.07.2026 | 8.62 | 8.67 | 8.33 | 8.53 | 1 999 843 | 0 |
| 14.07.2026 | 8.68 | 8.74 | 8.54 | 8.57 | 1 298 082 | 0 |
| 13.07.2026 | 8.48 | 8.54 | 8.29 | 8.41 | 907 354 | 0 |
| 10.07.2026 | 8.51 | 8.63 | 8.45 | 8.56 | 1 714 648 | 0 |
| 09.07.2026 | 8.53 | 8.57 | 8.40 | 8.55 | 1 449 814 | 0 |
| 08.07.2026 | 8.29 | 8.35 | 8.02 | 8.27 | 1 726 692 | 0 |
| 07.07.2026 | 8.90 | 8.95 | 8.43 | 8.52 | 1 310 676 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
