Sibanye Stillwater Limited SBSW
NYSE
$9,91+0,02 (+%0,20)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,89 | -%1,10 | $9,94 | $10,04 | $9,80 | 3,03M |
| 2026-10-09 | $10,00 | +%0,91 | $10,11 | $10,12 | $9,91 | 4,17M |
| 2026-10-08 | $9,91 | +%2,38 | $9,67 | $9,95 | $9,66 | 4,48M |
| 2026-10-07 | $9,68 | -%3,30 | $9,43 | $9,82 | $9,40 | 5,03M |
| 2026-10-06 | $10,01 | -%0,10 | $9,97 | $10,14 | $9,84 | 4,84M |
| 2026-10-05 | $10,02 | +%0,60 | $9,99 | $10,10 | $9,71 | 3,97M |
| 2026-10-02 | $9,96 | -%0,50 | $10,12 | $10,13 | $9,88 | 3,19M |
| 2026-10-01 | $10,01 | -%1,96 | $10,06 | $10,13 | $9,90 | 4,19M |
| 2026-09-30 | $10,21 | +%0,20 | $10,37 | $10,57 | $10,19 | 3,53M |
| 2026-09-29 | $10,19 | +%0,49 | $10,08 | $10,19 | $9,98 | 4,91M |
| 2026-09-28 | $10,14 | -%4,43 | $9,98 | $10,21 | $9,85 | 5,94M |
| 2026-09-25 | $10,61 | +%3,21 | $10,58 | $10,67 | $10,44 | 7,79M |
| 2026-09-24 | $10,28 | -%2,56 | $10,45 | $10,45 | $10,15 | 8,17M |
| 2026-09-23 | $10,55 | -%7,54 | $10,85 | $10,90 | $10,46 | 7,65M |
| 2026-09-22 | $11,41 | +%2,52 | $11,28 | $11,49 | $11,08 | 6,18M |
| 2026-09-21 | $11,13 | -%4,55 | $11,61 | $11,62 | $11,07 | 4,24M |
| 2026-09-18 | $11,66 | -%3,24 | $11,56 | $11,68 | $11,46 | 6,07M |
| 2026-09-17 | $12,05 | +%3,88 | $12,02 | $12,18 | $11,86 | 5,32M |
| 2026-09-16 | $11,60 | -%2,03 | $12,01 | $12,01 | $11,36 | 5,90M |
| 2026-09-15 | $11,84 | -%0,59 | $11,89 | $11,92 | $11,64 | 3,68M |
| 2026-09-14 | $11,91 | -%5,02 | $11,78 | $12,00 | $11,63 | 4,54M |
| 2026-09-11 | $12,54 | -%0,24 | $12,87 | $12,90 | $12,50 | 5,75M |
| 2026-09-10 | $12,57 | -%4,19 | $12,51 | $12,76 | $12,51 | 4,24M |
| 2026-09-09 | $13,12 | +%1,71 | $13,32 | $13,44 | $12,92 | 4,59M |
| 2026-09-08 | $12,90 | +%0,86 | $13,09 | $13,30 | $12,88 | 5,33M |
| 2026-09-04 | $12,79 | -%2,52 | $12,85 | $13,05 | $12,79 | 3,57M |
| 2026-09-03 | $13,12 | +%4,46 | $12,92 | $13,14 | $12,78 | 7,08M |
| 2026-09-02 | $12,56 | +%7,72 | $12,37 | $12,85 | $12,37 | 7,83M |
| 2026-09-01 | $11,66 | -%1,60 | $11,42 | $11,95 | $11,35 | 5,65M |
| 2026-08-31 | $11,85 | -%1,99 | $11,96 | $12,01 | $11,74 | 3,77M |
| 2026-08-28 | $12,09 | -%1,39 | $12,76 | $12,85 | $11,97 | 8,96M |
| 2026-08-27 | $12,26 | +%1,41 | $12,01 | $12,33 | $11,90 | 4,67M |
| 2026-08-26 | $12,09 | -%3,51 | $12,33 | $12,39 | $12,07 | 4,11M |
| 2026-08-25 | $12,53 | +%0,48 | $12,26 | $12,55 | $12,23 | 6,09M |
| 2026-08-24 | $12,47 | -%0,87 | $12,60 | $12,61 | $12,33 | 4,80M |
| 2026-08-21 | $12,58 | +%6,43 | $12,78 | $12,81 | $12,45 | 8,43M |
| 2026-08-20 | $11,82 | +%1,98 | $11,41 | $11,90 | $11,36 | 4,43M |
| 2026-08-19 | $11,59 | +%9,75 | $11,28 | $11,65 | $11,24 | 6,35M |
| 2026-08-18 | $10,56 | -%3,74 | $10,67 | $10,81 | $10,52 | 6,96M |
| 2026-08-17 | $10,97 | +%1,86 | $10,84 | $11,14 | $10,81 | 5,24M |
| 2026-08-14 | $10,77 | +%2,77 | $10,71 | $10,81 | $10,65 | 3,14M |
| 2026-08-13 | $10,48 | -%2,15 | $10,55 | $10,67 | $10,43 | 4,62M |
| 2026-08-12 | $10,71 | +%0,94 | $10,91 | $10,93 | $10,67 | 3,43M |
| 2026-08-11 | $10,61 | -%0,56 | $10,68 | $10,75 | $10,54 | 3,28M |
| 2026-08-10 | $10,67 | +%0,28 | $10,59 | $10,74 | $10,38 | 4,64M |
| 2026-08-07 | $10,64 | +%7,58 | $10,84 | $10,91 | $10,57 | 6,67M |
| 2026-08-06 | $9,89 | -%0,30 | $9,84 | $10,07 | $9,80 | 4,17M |
| 2026-08-05 | $9,92 | +%3,77 | $10,00 | $10,08 | $9,83 | 7,87M |
| 2026-08-04 | $9,56 | +%6,94 | $9,50 | $9,69 | $9,44 | 6,96M |
| 2026-08-03 | $8,94 | +%1,13 | $8,60 | $8,95 | $8,55 | 4,18M |
| 2026-07-31 | $8,84 | -%2,75 | $8,88 | $8,97 | $8,70 | 5,58M |
| 2026-07-30 | $9,09 | +%6,32 | $8,91 | $9,11 | $8,77 | 4,94M |
| 2026-07-29 | $8,55 | +%2,03 | $8,57 | $8,80 | $8,34 | 4,96M |
| 2026-07-28 | $8,38 | -%1,99 | $8,38 | $8,46 | $8,29 | 3,90M |
| 2026-07-27 | $8,55 | +%2,27 | $8,51 | $8,60 | $8,31 | 2,84M |
| 2026-07-24 | $8,36 | -%0,83 | $8,42 | $8,58 | $8,36 | 3,73M |
| 2026-07-23 | $8,43 | -%3,88 | $8,34 | $8,49 | $8,30 | 5,53M |
| 2026-07-22 | $8,77 | +%2,10 | $8,68 | $8,94 | $8,68 | 6,41M |
| 2026-07-21 | $8,59 | +%7,38 | $8,25 | $8,59 | $8,14 | 5,05M |
| 2026-07-20 | $8,00 | %0,00 | $8,01 | $8,13 | $7,96 | 3,38M |
| 2026-07-17 | $8,00 | -%1,48 | $7,91 | $8,13 | $7,87 | 4,66M |
| 2026-07-16 | $8,12 | -%4,92 | $8,33 | $8,34 | $8,06 | 5,69M |
| 2026-07-15 | $8,54 | -%0,35 | $8,63 | $8,68 | $8,33 | 4,84M |
| 2026-07-14 | $8,57 | +%1,78 | $8,69 | $8,75 | $8,54 | 4,21M |
| 2026-07-13 | $8,42 | -%1,52 | $8,47 | $8,55 | $8,29 | 3,60M |
| 2026-07-10 | $8,55 | -%0,12 | $8,51 | $8,64 | $8,44 | 4,15M |
| 2026-07-09 | $8,56 | +%3,51 | $8,55 | $8,58 | $8,40 | 4,36M |
| 2026-07-08 | $8,27 | -%2,93 | $8,25 | $8,35 | $8,02 | 6,27M |
| 2026-07-07 | $8,52 | -%4,91 | $8,90 | $8,95 | $8,42 | 4,65M |
| 2026-07-06 | $8,96 | %0,00 | $9,09 | $9,16 | $8,84 | 5,23M |
| 2026-07-02 | $8,96 | +%5,29 | $8,84 | $9,16 | $8,72 | 9,67M |
| 2026-07-01 | $8,51 | +%0,24 | $8,35 | $8,87 | $8,34 | 5,71M |
| 2026-06-30 | $8,49 | -%1,51 | $8,61 | $8,68 | $8,43 | 5,59M |
| 2026-06-29 | $8,62 | -%2,82 | $8,74 | $8,76 | $8,47 | 5,75M |
| 2026-06-26 | $8,87 | +%0,80 | $8,89 | $9,06 | $8,83 | 7,27M |
| 2026-06-25 | $8,80 | +%2,44 | $8,90 | $8,92 | $8,63 | 4,84M |
| 2026-06-24 | $8,59 | -%4,56 | $8,45 | $8,76 | $8,43 | 6,69M |
| 2026-06-23 | $9,00 | -%3,74 | $8,90 | $9,09 | $8,86 | 6,62M |
| 2026-06-22 | $9,35 | -%3,31 | $9,31 | $9,43 | $9,28 | 5,48M |
| 2026-06-18 | $9,67 | -%4,73 | $10,11 | $10,14 | $9,58 | 6,44M |
| 2026-06-17 | $10,15 | -%5,67 | $10,62 | $10,84 | $10,14 | 6,57M |
| 2026-06-16 | $10,76 | +%0,37 | $10,86 | $10,92 | $10,57 | 4,02M |
| 2026-06-15 | $10,72 | +%8,72 | $10,92 | $11,08 | $10,63 | 5,85M |
| 2026-06-12 | $9,86 | +%1,23 | $9,71 | $9,91 | $9,65 | 5,81M |
| 2026-06-11 | $9,74 | +%7,27 | $9,03 | $9,75 | $9,00 | 7,10M |
| 2026-06-10 | $9,08 | -%5,32 | $9,24 | $9,41 | $9,06 | 7,55M |
| 2026-06-09 | $9,59 | -%1,34 | $9,87 | $9,89 | $9,21 | 6,03M |
| 2026-06-08 | $9,72 | -%3,95 | $9,91 | $10,05 | $9,67 | 4,97M |
| 2026-06-05 | $10,12 | -%9,40 | $10,67 | $10,67 | $10,05 | 5,91M |
| 2026-06-04 | $11,17 | +%0,63 | $11,44 | $11,45 | $11,10 | 3,40M |