D/B/A Sibanye-Stillwater Limited ADSのデータ

D/B/A Sibanye-Stillwater Limited ADSの基本情報

名前 D/B/A Sibanye-Stillwater Limited ADS
ティッカー SBSW
国 nan
上場年 nan
セクター nan

D/B/A Sibanye-Stillwater Limited ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.28 18.55 18.7 18.85 3404500.0 18.85
2021-02-12 18.1 17.56 17.69 17.88 1654000.0 17.88
2021-02-11 18.21 17.61 18.1 17.83 2303100.0 17.83
2021-02-10 18.66 17.76 18.5 18.17 4294300.0 18.17
2021-02-09 17.34 16.92 17.23 17.16 2428000.0 17.16
2021-02-08 17.46 17.0 17.05 17.27 4412700.0 17.27
2021-02-05 16.85 16.27 16.8 16.85 2208900.0 16.85
2021-02-04 16.02 15.44 15.6 15.99 2637300.0 15.99
2021-02-03 16.13 15.55 15.9 15.94 1931900.0 15.94
2021-02-02 15.74 15.35 15.57 15.59 1467900.0 15.59
2021-02-01 16.08 15.47 15.84 15.79 3872800.0 15.79
2021-01-29 15.88 14.65 15.84 14.87 3178200.0 14.87
2021-01-28 15.87 15.06 15.2 15.69 5857000.0 15.69
2021-01-27 14.91 14.26 14.6 14.3 2921800.0 14.3
2021-01-26 15.74 15.35 15.69 15.36 1902000.0 15.36
2021-01-25 16.15 15.41 16.08 15.55 3654300.0 15.55
2021-01-22 16.91 16.37 16.55 16.68 1830300.0 16.68
2021-01-21 17.44 16.96 17.42 17.22 1379700.0 17.22
2021-01-20 17.27 16.83 17.1 17.15 2363100.0 17.15
2021-01-19 16.68 16.13 16.67 16.53 2086400.0 16.53
2021-01-15 16.52 15.89 16.33 16.07 3205800.0 16.07
2021-01-14 16.64 16.28 16.35 16.61 1732600.0 16.61
2021-01-13 16.73 16.27 16.7 16.42 1992100.0 16.42
2021-01-12 16.4 15.88 16.13 16.35 1829200.0 16.35
2021-01-11 16.09 15.78 15.83 15.84 1682200.0 15.84
2021-01-08 16.64 15.56 16.6 16.1 3517000.0 16.1
2021-01-07 16.81 16.45 16.68 16.77 1189000.0 16.77
2021-01-06 16.86 16.17 16.7 16.47 2852100.0 16.47
2021-01-05 17.11 16.5 16.81 17.08 2659500.0 17.08
2021-01-04 17.42 16.76 17.07 16.92 3067300.0 16.92
2020-12-31 16.32 15.67 16.22 15.89 1300300.0 15.89
2020-12-30 16.34 15.93 15.95 16.3 1835500.0 16.3
2020-12-29 16.12 15.71 16.01 15.74 1334800.0 15.74
2020-12-28 16.33 15.7 16.14 15.81 1130100.0 15.81
2020-12-24 15.77 15.48 15.56 15.72 595900.0 15.72
2020-12-23 15.82 15.39 15.56 15.62 1214000.0 15.62
2020-12-22 15.85 15.1 15.85 15.32 1054600.0 15.32
2020-12-21 15.86 15.5 15.5 15.79 2501400.0 15.79
2020-12-18 16.59 15.88 16.5 15.93 5469800.0 15.93
2020-12-17 15.73 15.4 15.46 15.6 2778700.0 15.6
2020-12-16 14.75 14.24 14.6 14.71 1364000.0 14.71
2020-12-15 14.72 14.38 14.61 14.6 982100.0 14.6
2020-12-14 14.7 14.17 14.53 14.24 1408000.0 14.24
2020-12-11 14.46 14.16 14.38 14.31 712600.0 14.31
2020-12-10 14.71 14.31 14.59 14.62 1691100.0 14.62
2020-12-09 14.82 14.08 14.82 14.3 2245600.0 14.3
2020-12-08 15.06 14.7 14.9 14.94 1354200.0 14.94
2020-12-07 15.1 14.48 14.49 14.89 2537800.0 14.89
2020-12-04 14.61 14.22 14.27 14.51 1681000.0 14.51
2020-12-03 14.89 14.34 14.85 14.41 2910400.0 14.41
2020-12-02 15.18 14.52 14.7 14.87 3054000.0 14.87
2020-12-01 14.68 13.94 13.95 14.55 3793400.0 14.55
2020-11-30 13.5 13.09 13.35 13.37 1655500.0 13.37
2020-11-27 13.71 13.35 13.43 13.71 1348700.0 13.71
2020-11-25 13.28 12.98 13.03 13.15 1332500.0 13.15
2020-11-24 13.02 12.45 12.58 12.89 2566900.0 12.89
2020-11-23 13.66 13.04 13.61 13.11 2068200.0 13.11
2020-11-20 13.95 13.55 13.57 13.95 2164200.0 13.95
2020-11-19 13.36 12.98 13.04 13.3 1306300.0 13.3
2020-11-18 13.52 12.98 13.09 13.21 3244300.0 13.21
2020-11-17 13.25 12.62 13.14 12.65 3426800.0 12.65
2020-11-16 13.95 13.55 13.93 13.72 2649900.0 13.72
2020-11-13 13.47 13.13 13.17 13.36 1646400.0 13.36
2020-11-12 13.06 12.69 12.85 12.71 2120100.0 12.71
2020-11-11 13.32 12.58 13.15 12.78 3233000.0 12.78
2020-11-10 13.86 13.23 13.86 13.35 2511500.0 13.35
2020-11-09 14.0 13.39 13.91 13.44 4801700.0 13.44
2020-11-06 14.63 14.27 14.61 14.5 2323300.0 14.5
2020-11-05 14.24 13.44 13.5 14.02 3922600.0 14.02
2020-11-04 13.08 12.74 12.85 12.92 2054500.0 12.92
2020-11-03 13.02 12.71 12.78 12.96 2319200.0 12.96
2020-11-02 12.53 11.93 12.0 12.52 1584000.0 12.52
2020-10-30 11.99 11.49 11.69 11.87 2383600.0 11.87
2020-10-29 11.87 11.48 11.52 11.66 2252500.0 11.66
2020-10-28 11.5 11.02 11.35 11.24 3334600.0 11.24
2020-10-27 12.18 11.97 12.12 12.15 1656100.0 12.15
2020-10-26 12.75 12.17 12.52 12.28 1523800.0 12.28
2020-10-23 12.9 12.52 12.78 12.79 1360700.0 12.79
2020-10-22 13.01 12.68 12.82 12.99 1651400.0 12.99
2020-10-21 13.48 13.0 13.03 13.04 3397000.0 13.04
2020-10-20 12.15 11.72 11.77 12.04 1982700.0 12.04
2020-10-19 12.37 11.78 12.35 11.79 1437200.0 11.79
2020-10-16 12.56 12.32 12.5 12.43 1507500.0 12.43
2020-10-15 12.48 12.17 12.2 12.44 1712700.0 12.44
2020-10-14 12.76 12.45 12.58 12.68 2051300.0 12.68
2020-10-13 12.29 11.93 12.23 12.19 1653200.0 12.19
2020-10-12 12.54 12.21 12.46 12.43 1626400.0 12.43
2020-10-09 12.7 11.74 11.8 12.69 4401600.0 12.69
2020-10-08 11.44 11.19 11.22 11.38 2688900.0 11.38
2020-10-07 11.15 10.8 11.06 10.93 3464900.0 10.93
2020-10-06 11.29 10.49 11.2 10.49 2978100.0 10.49
2020-10-05 11.48 10.94 11.12 10.98 1884100.0 10.98
2020-10-02 11.37 10.97 11.0 11.03 1750400.0 11.03
2020-10-01 11.3 10.99 11.14 11.19 1926800.0 11.19
2020-09-30 11.3 10.94 11.16 11.14 2250800.0 11.14
2020-09-29 11.37 10.99 11.03 11.14 2424600.0 11.14
2020-09-28 11.0 10.71 10.98 10.75 2645900.0 10.75
2020-09-25 10.6 10.29 10.58 10.42 2534700.0 10.42
2020-09-24 10.97 10.26 10.37 10.82 3580400.0 10.82
2020-09-23 11.37 10.7 11.29 10.74 3677500.0 10.74
2020-09-22 11.49 11.15 11.3 11.47 2695900.0 11.47
2020-09-21 11.61 11.21 11.52 11.37 3967900.0 11.37
2020-09-18 12.58 12.1 12.42 12.26 33096400.0 12.26
2020-09-17 12.49 12.03 12.32 12.29 6376600.0 12.29
2020-09-16 13.22 12.51 13.2 12.63 6723400.0 12.51
2020-09-15 13.37 12.72 13.32 12.82 8647400.0 12.7
2020-09-14 13.08 12.64 13.05 12.83 10056700.0 12.71
2020-09-11 13.88 13.27 13.71 13.34 2843300.0 13.21
2020-09-10 13.89 13.25 13.62 13.36 2872600.0 13.23
2020-09-09 13.53 12.62 12.62 13.44 2475100.0 13.31
2020-09-08 13.11 12.16 12.46 12.59 2951200.0 12.47
2020-09-04 13.38 12.49 12.98 13.19 2900700.0 13.06
2020-09-03 12.95 12.32 12.7 12.74 1972000.0 12.62
2020-09-02 12.85 12.36 12.85 12.68 2794400.0 12.56
2020-09-01 12.74 12.29 12.7 12.44 2130100.0 12.32
2020-08-31 12.5 12.07 12.3 12.31 1797700.0 12.19
2020-08-28 12.51 12.11 12.19 12.41 1193800.0 12.29
2020-08-27 12.36 11.68 12.25 11.88 2230600.0 11.77
2020-08-26 11.85 11.38 11.38 11.84 1913700.0 11.73
2020-08-25 11.75 11.27 11.73 11.67 1460000.0 11.56
2020-08-24 11.99 11.56 11.96 11.66 1777200.0 11.55
2020-08-21 11.74 11.34 11.48 11.6 1897400.0 11.49
2020-08-20 11.82 11.41 11.44 11.74 2355700.0 11.63
2020-08-19 12.29 11.72 12.14 11.91 3009900.0 11.8
2020-08-18 13.05 12.37 13.05 12.62 2269500.0 12.5
2020-08-17 13.01 12.57 12.73 13.0 2078700.0 12.88
2020-08-14 12.72 12.34 12.43 12.5 3057600.0 12.38
2020-08-13 11.52 11.1 11.12 11.38 1612400.0 11.27
2020-08-12 11.43 11.02 11.34 11.07 2525400.0 10.96
2020-08-11 11.46 10.71 11.24 10.8 4411100.0 10.7
2020-08-10 11.93 11.33 11.64 11.41 1739400.0 11.3
2020-08-07 11.63 11.18 11.63 11.39 1908700.0 11.28
2020-08-06 12.24 11.59 12.22 11.86 2179000.0 11.75
2020-08-05 12.47 11.77 12.14 12.05 3083400.0 11.94
2020-08-04 11.66 11.13 11.16 11.66 1968500.0 11.55
2020-08-03 11.34 10.91 11.34 11.2 2084700.0 11.09
2020-07-31 11.53 11.12 11.39 11.24 2199100.0 11.13
2020-07-30 11.69 11.2 11.5 11.31 2568300.0 11.2
2020-07-29 12.35 11.77 12.14 12.03 2996000.0 11.92
2020-07-28 12.52 12.13 12.36 12.24 2782600.0 12.12
2020-07-27 12.53 12.02 12.26 12.4 4073600.0 12.28
2020-07-24 11.25 10.76 11.14 11.11 2706200.0 11.0
2020-07-23 11.25 10.39 11.04 10.69 3064300.0 10.59
2020-07-22 10.94 10.48 10.51 10.86 2445700.0 10.76
2020-07-21 10.78 10.43 10.65 10.49 3459600.0 10.39
2020-07-20 10.43 10.19 10.35 10.33 2265000.0 10.23
2020-07-17 10.15 9.82 9.95 10.11 2015200.0 10.01
2020-07-16 10.1 9.8 9.99 9.82 1586000.0 9.73
2020-07-15 10.13 9.89 10.09 10.05 1485100.0 9.95
2020-07-14 9.98 9.49 9.56 9.97 2755900.0 9.88
2020-07-13 10.09 9.39 10.0 9.49 3743700.0 9.4
2020-07-10 9.68 9.41 9.66 9.61 2290800.0 9.52
2020-07-09 10.15 9.55 10.05 9.88 3663400.0 9.79
2020-07-08 9.74 9.38 9.7 9.67 2346400.0 9.58
2020-07-07 9.35 9.07 9.18 9.24 3596200.0 9.15
2020-07-06 9.59 9.16 9.2 9.57 2950800.0 9.48
2020-07-02 9.09 8.52 8.54 8.76 4517700.0 8.68
2020-07-01 8.74 8.46 8.74 8.64 1333700.0 8.56
2020-06-30 8.79 8.31 8.41 8.65 2334200.0 8.57
2020-06-29 8.66 8.33 8.47 8.66 1326600.0 8.58
2020-06-26 8.33 7.99 8.2 8.24 1388300.0 8.16
2020-06-25 8.46 8.09 8.18 8.41 1313700.0 8.33
2020-06-24 8.49 7.93 8.34 8.17 3062200.0 8.09
2020-06-23 8.99 8.75 8.78 8.96 2381400.0 8.87
2020-06-22 8.46 8.1 8.11 8.41 3103300.0 8.33
2020-06-19 8.17 7.79 7.92 7.87 3578200.0 7.8
2020-06-18 7.82 7.62 7.66 7.68 1346900.0 7.61
2020-06-17 7.73 7.5 7.63 7.68 1529000.0 7.61
2020-06-16 8.17 7.75 8.11 7.78 1388100.0 7.71
2020-06-15 8.16 7.4 7.51 7.99 2359100.0 7.91
2020-06-12 8.3 7.84 8.17 7.98 2086200.0 7.9
2020-06-11 8.5 7.76 8.42 7.92 2506100.0 7.84
2020-06-10 8.9 8.3 8.7 8.86 1994500.0 8.78
2020-06-09 8.99 8.73 8.91 8.76 1610000.0 8.68
2020-06-08 8.75 8.55 8.64 8.75 1433900.0 8.67
2020-06-05 8.48 7.93 8.28 8.47 2815200.0 8.39
2020-06-04 8.45 8.07 8.4 8.2 2080200.0 8.12
2020-06-03 8.07 7.78 7.91 7.86 2641400.0 7.79
2020-06-02 8.5 8.01 8.5 8.01 4170700.0 7.93
2020-06-01 7.85 7.49 7.5 7.85 1614300.0 7.78
2020-05-29 7.58 7.28 7.45 7.34 2127400.0 7.27
2020-05-28 7.6 7.3 7.54 7.34 2761800.0 7.27
2020-05-27 7.76 7.16 7.35 7.73 2619500.0 7.66
2020-05-26 7.77 7.48 7.65 7.48 2122800.0 7.41
2020-05-22 8.02 7.76 7.85 7.88 2453300.0 7.81
2020-05-21 8.55 8.24 8.49 8.39 2141300.0 8.31
2020-05-20 9.02 8.71 8.98 8.78 1963800.0 8.7
2020-05-19 8.82 8.39 8.46 8.6 2635200.0 8.52
2020-05-18 8.47 8.16 8.34 8.3 2386000.0 8.22
2020-05-15 7.88 7.48 7.76 7.87 2862100.0 7.8
2020-05-14 7.37 6.99 7.03 7.12 3075400.0 7.05
2020-05-13 7.66 7.07 7.66 7.38 2106800.0 7.31
2020-05-12 8.02 7.47 7.88 7.54 3339300.0 7.47
2020-05-11 7.64 7.23 7.52 7.31 2407300.0 7.24
2020-05-08 7.92 7.4 7.43 7.78 1893400.0 7.71
2020-05-07 7.91 7.4 7.57 7.75 1788900.0 7.68
2020-05-06 7.71 7.38 7.63 7.43 2206700.0 7.36
2020-05-05 8.01 7.65 7.95 7.92 2968800.0 7.84
2020-05-04 8.14 7.83 7.87 8.08 2421100.0 8.0
2020-05-01 8.1 7.62 7.69 8.09 2458700.0 8.01
2020-04-30 8.46 7.85 8.26 7.97 2778400.0 7.89
2020-04-29 8.5 8.01 8.25 8.49 3064900.0 8.41
2020-04-28 7.9 7.53 7.88 7.86 2450800.0 7.79
2020-04-27 8.0 7.25 7.96 7.81 2350900.0 7.74
2020-04-24 8.3 7.65 8.12 7.96 3214400.0 7.88
2020-04-23 8.07 7.31 7.43 7.59 4152600.0 7.52
2020-04-22 7.14 6.51 6.51 7.0 2984300.0 6.93
2020-04-21 6.32 6.09 6.23 6.2 2872900.0 6.14
2020-04-20 7.41 6.85 6.92 7.28 2325400.0 7.21
2020-04-17 7.25 6.85 7.06 6.89 1679500.0 6.82
2020-04-16 7.19 6.65 7.0 6.9 3500200.0 6.83
2020-04-15 7.61 6.99 7.35 7.4 3522600.0 7.33
2020-04-14 8.17 7.44 7.5 7.61 5059000.0 7.54
2020-04-13 7.31 6.37 6.6 7.25 2484800.0 7.18
2020-04-09 6.56 6.19 6.35 6.48 3783600.0 6.42
2020-04-08 6.45 6.09 6.28 6.27 3249500.0 6.21
2020-04-07 6.47 5.85 6.22 5.99 4196600.0 5.93
2020-04-06 5.71 5.06 5.23 5.65 4266300.0 5.6
2020-04-03 5.12 4.55 5.0 4.61 2388100.0 4.57
2020-04-02 4.99 4.62 4.62 4.8 2492400.0 4.75
2020-04-01 4.8 4.35 4.49 4.6 3146700.0 4.56
2020-03-31 5.05 4.71 4.96 4.72 5134400.0 4.68
2020-03-30 5.48 4.71 5.3 4.97 3917000.0 4.92
2020-03-27 5.61 4.85 5.52 4.91 4340400.0 4.86
2020-03-26 6.48 5.51 6.35 5.6 5212900.0 5.55
2020-03-25 6.8 5.52 5.68 6.3 6424700.0 6.24
2020-03-24 5.49 4.79 5.14 5.37 4619200.0 5.32
2020-03-23 4.48 3.75 4.05 4.26 5037100.0 4.22
2020-03-20 4.72 3.68 4.53 3.68 11027300.0 3.65
2020-03-19 5.07 3.5 4.29 4.05 6554300.0 4.01
2020-03-18 4.61 3.95 4.41 3.96 8273600.0 3.92
2020-03-17 6.04 4.71 4.8 6.04 6919100.0 5.98
2020-03-16 5.84 4.0 4.01 5.12 5861600.0 5.07
2020-03-13 6.1 5.04 6.09 5.12 7211000.0 5.07
2020-03-12 6.13 4.65 5.84 4.91 6699200.0 4.86
2020-03-11 7.86 6.53 7.76 6.63 5210800.0 6.57
2020-03-10 8.21 7.3 8.14 7.89 5001200.0 7.82
2020-03-09 8.88 8.09 8.18 8.11 2476100.0 8.03
2020-03-06 9.59 8.71 9.59 9.39 4412100.0 9.3
2020-03-05 9.5 8.91 8.99 9.38 2443000.0 9.29
2020-03-04 9.19 8.68 9.03 9.03 2288700.0 8.94
2020-03-03 9.68 8.45 8.77 8.93 3903300.0 8.85
2020-03-02 8.9 8.11 8.42 8.87 3104500.0 8.79
2020-02-28 8.64 7.48 8.19 8.46 7124800.0 8.38
2020-02-27 9.55 8.88 9.51 8.88 5114100.0 8.8
2020-02-26 10.23 9.7 10.23 9.75 4150000.0 9.66
2020-02-25 10.59 9.36 10.44 9.9 5425200.0 9.81
2020-02-24 11.85 10.93 11.14 11.3 4182000.0 11.19
2020-02-21 12.72 12.11 12.64 12.26 5472300.0 12.14
2020-02-20 12.97 12.35 12.92 12.63 5348600.0 12.51
2020-02-19 13.27 12.57 13.03 13.25 7351800.0 13.12
2020-02-18 12.12 11.65 11.89 12.02 7960300.0 11.91