Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SBSW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 3.83 | -0.13 | -3.28% | 3.91 | 3.95 | 3.82 | 8,969,621 |
| Feb 13 2025 | 3.96 | -0.02 | -0.50% | 3.80 | 3.97 | 3.70 | 8,312,769 |
| Feb 12 2025 | 3.98 | 0.02 | 0.51% | 3.89 | 4.08 | 3.89 | 7,813,607 |
| Feb 11 2025 | 3.96 | -0.04 | -1.00% | 3.88 | 4.04 | 3.8507 | 5,926,419 |
| Feb 10 2025 | 4.00 | 0.09 | 2.30% | 4.04 | 4.09 | 3.96 | 4,028,822 |
| Feb 07 2025 | 3.91 | -0.09 | -2.25% | 3.97 | 4.01 | 3.90 | 7,304,722 |
| Feb 06 2025 | 4.00 | -0.03 | -0.74% | 4.06 | 4.06 | 3.91 | 7,171,418 |
| Feb 05 2025 | 4.03 | -0.01 | -0.25% | 4.08 | 4.095 | 3.97 | 7,812,757 |
| Feb 04 2025 | 4.04 | 0.14 | 3.59% | 3.94 | 4.07 | 3.93 | 9,261,811 |
| Feb 03 2025 | 3.90 | 0.09 | 2.36% | 3.81 | 4.03 | 3.805 | 8,217,036 |
| Jan 31 2025 | 3.81 | 0.00 | 0.00% | 3.91 | 3.91 | 3.7708 | 10,784,735 |
| Jan 30 2025 | 3.81 | 0.27 | 7.63% | 3.68 | 3.83 | 3.65 | 9,331,924 |
| Jan 29 2025 | 3.54 | 0.04 | 1.14% | 3.53 | 3.59 | 3.43 | 6,455,601 |
| Jan 28 2025 | 3.50 | -0.02 | -0.57% | 3.52 | 3.5299 | 3.42 | 4,458,910 |
| Jan 27 2025 | 3.52 | -0.24 | -6.38% | 3.58 | 3.64 | 3.47 | 8,065,971 |
| Jan 24 2025 | 3.76 | 0.12 | 3.30% | 3.80 | 3.86 | 3.75 | 5,113,935 |
| Jan 23 2025 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 0 |
| Jan 22 2025 | 3.64 | 0.07 | 1.96% | 3.58 | 3.72 | 3.52 | 6,524,158 |
| Jan 21 2025 | 3.57 | 0.07 | 2.00% | 3.625 | 3.6258 | 3.555 | 5,676,045 |
| Jan 17 2025 | 3.50 | 0.10 | 2.94% | 3.51 | 3.58 | 3.445 | 6,646,447 |
| Jan 16 2025 | 3.40 | -0.22 | -6.08% | 3.62 | 3.63 | 3.34 | 8,887,560 |
| Jan 15 2025 | 3.62 | 0.06 | 1.69% | 3.67 | 3.67 | 3.53 | 4,156,120 |
| Jan 14 2025 | 3.56 | 0.04 | 1.14% | 3.49 | 3.61 | 3.49 | 3,651,850 |
| Jan 13 2025 | 3.52 | -0.08 | -2.22% | 3.46 | 3.58 | 3.4048 | 4,470,427 |
| Jan 10 2025 | 3.60 | 0.08 | 2.27% | 3.68 | 3.73 | 3.56 | 6,301,876 |
| Jan 08 2025 | 3.52 | 0.01 | 0.28% | 3.4897 | 3.54 | 3.4305 | 4,296,951 |
| Jan 07 2025 | 3.51 | 0.16 | 4.78% | 3.525 | 3.55 | 3.425 | 7,031,279 |
| Jan 06 2025 | 3.35 | -0.02 | -0.59% | 3.415 | 3.45 | 3.35 | 4,432,266 |
| Jan 03 2025 | 3.37 | -0.10 | -2.88% | 3.415 | 3.42 | 3.32 | 5,516,662 |
| Jan 02 2025 | 3.47 | 0.17 | 5.15% | 3.45 | 3.51 | 3.40 | 5,209,049 |
| Dec 31 2024 | 3.30 | 0.06 | 1.85% | 3.27 | 3.34 | 3.25 | 4,775,873 |
| Dec 30 2024 | 3.24 | -0.19 | -5.54% | 3.345 | 3.345 | 3.21 | 11,345,084 |
| Dec 27 2024 | 3.43 | -0.04 | -1.15% | 3.375 | 3.52 | 3.37 | 6,287,709 |
| Dec 26 2024 | 3.47 | -0.03 | -0.86% | 3.51 | 3.56 | 3.46 | 3,522,636 |
| Dec 24 2024 | 3.50 | -0.07 | -1.96% | 3.58 | 3.59 | 3.40 | 3,556,741 |
| Dec 23 2024 | 3.57 | -0.04 | -1.11% | 3.52 | 3.60 | 3.47 | 4,342,248 |
| Dec 20 2024 | 3.61 | 0.06 | 1.69% | 3.615 | 3.70 | 3.59 | 3,905,669 |
| Dec 19 2024 | 3.55 | -0.01 | -0.28% | 3.625 | 3.67 | 3.47 | 8,234,473 |
| Dec 18 2024 | 3.56 | -0.24 | -6.32% | 3.78 | 3.79 | 3.51 | 6,904,733 |
| Dec 17 2024 | 3.80 | -0.09 | -2.31% | 3.80 | 3.86 | 3.77 | 5,726,689 |
| Dec 16 2024 | 3.89 | -0.12 | -2.99% | 4.04 | 4.04 | 3.855 | 4,380,550 |
| Dec 13 2024 | 4.01 | -0.13 | -3.14% | 4.055 | 4.09 | 3.955 | 5,773,978 |
| Dec 12 2024 | 4.14 | -0.18 | -4.17% | 4.22 | 4.30 | 4.13 | 3,274,459 |
| Dec 11 2024 | 4.32 | 0.15 | 3.60% | 4.2946 | 4.38 | 4.26 | 7,023,538 |
| Dec 10 2024 | 4.17 | 0.08 | 1.96% | 4.20 | 4.30 | 4.14 | 5,354,653 |
| Dec 09 2024 | 4.09 | 0.20 | 5.14% | 4.175 | 4.27 | 4.07 | 7,157,570 |
| Dec 06 2024 | 3.89 | -0.10 | -2.51% | 3.965 | 3.97 | 3.81 | 4,429,427 |
| Dec 05 2024 | 3.99 | -0.09 | -2.21% | 4.04 | 4.10 | 3.97 | 6,819,951 |
| Dec 04 2024 | 4.08 | -0.16 | -3.77% | 4.185 | 4.23 | 4.04 | 4,392,185 |
| Dec 03 2024 | 4.24 | 0.10 | 2.42% | 4.15 | 4.27 | 4.12 | 4,164,675 |
| Dec 02 2024 | 4.14 | 0.05 | 1.22% | 4.05 | 4.15 | 4.025 | 4,704,290 |
| Nov 29 2024 | 4.09 | 0.07 | 1.74% | 4.04 | 4.09 | 4.00 | 2,193,911 |
| Nov 27 2024 | 4.02 | -0.02 | -0.50% | 4.08 | 4.11 | 4.00 | 4,393,452 |
| Nov 26 2024 | 4.04 | -0.03 | -0.74% | 4.055 | 4.0799 | 3.99 | 5,419,687 |
| Nov 25 2024 | 4.07 | -0.15 | -3.55% | 4.05 | 4.135 | 4.0401 | 4,332,878 |
| Nov 22 2024 | 4.22 | -0.05 | -1.17% | 4.195 | 4.27 | 4.17 | 3,743,598 |
| Nov 21 2024 | 4.27 | 0.07 | 1.67% | 4.2194 | 4.29 | 4.14 | 4,007,897 |
| Nov 20 2024 | 4.20 | -0.11 | -2.55% | 4.25 | 4.28 | 4.18 | 4,422,712 |
| Nov 19 2024 | 4.31 | 0.06 | 1.41% | 4.265 | 4.35 | 4.17 | 3,864,074 |
