Stockscreener 앱 받기
8.59
6.31%
0.51
시간 외 거래:
8.61
0.02
+0.23%
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.74 | $8.38 | $0.36 | 17,203,098.0 | +6.31% |
| 2025-09-04 | $8.22 | $8.05 | $0.17 | 6,887,368.0 | -5.72% |
| 2025-09-03 | $8.91 | $8.48 | $0.43 | 9,157,491.0 | +3.50% |
| 2025-09-02 | $8.35 | $8.03 | $0.32 | 13,058,938.0 | +9.38% |
| 2025-08-29 | $7.60 | $7.36 | $0.24 | 7,340,791.0 | +4.13% |
| 2025-08-28 | $7.49 | $7.09 | $0.395 | 15,604,936.0 | -7.51% |
| 2025-08-27 | $7.95 | $7.72 | $0.225 | 12,690,111.0 | -6.09% |
| 2025-08-26 | $8.50 | $8.28 | $0.22 | 5,827,283.0 | +0.12% |
| 2025-08-25 | $8.46 | $8.32 | $0.145 | 3,593,206.0 | +0.36% |
| 2025-08-22 | $8.42 | $8.01 | $0.4093 | 4,822,742.0 | +1.46% |
| 2025-08-21 | $8.29 | $8.07 | $0.225 | 4,508,195.0 | +2.88% |
| 2025-08-20 | $8.01 | $7.81 | $0.20 | 6,382,279.0 | +1.92% |
| 2025-08-19 | $8.10 | $7.81 | $0.287 | 5,927,267.0 | -3.93% |
| 2025-08-18 | $8.20 | $8.01 | $0.19 | 4,296,215.0 | +0.62% |
| 2025-08-15 | $8.30 | $8.06 | $0.24 | 8,054,397.0 | -4.48% |
| 2025-08-14 | $8.58 | $8.42 | $0.16 | 3,932,703.0 | -0.93% |
| 2025-08-13 | $8.78 | $8.54 | $0.235 | 4,685,744.0 | -1.95% |
| 2025-08-12 | $8.80 | $8.68 | $0.125 | 3,750,620.0 | +0.92% |
| 2025-08-11 | $8.69 | $8.41 | $0.28 | 8,027,172.0 | -2.15% |
| 2025-08-08 | $9.14 | $8.81 | $0.3248 | 7,405,319.0 | +1.03% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 연도별 가격 이력
이 심층 분석에서는 Sibanye Stillwater Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sibanye Stillwater Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.91 | $8.03 | $0.88 | 63,509,993.0 | +13.47% |
| 2025-08 | $9.14 | $7.09 | $2.04 | 151,130,577.0 | -9.45% |
| 2025-07 | $9.74 | $7.26 | $2.48 | 197,724,733.0 | +15.79% |
| 2025-06 | $7.56 | $5.98 | $1.58 | 247,099,127.0 | +18.56% |
| 2025-05 | $6.27 | $4.43 | $1.84 | 219,233,210.0 | +30.97% |
| 2025-04 | $5.24 | $3.18 | $2.06 | 280,590,868.0 | +1.53% |
| 2025-03 | $4.63 | $3.23 | $1.40 | 187,312,709.0 | +43.57% |
| 2025-02 | $4.09 | $3.05 | $1.04 | 157,916,733.0 | -16.27% |
| 2025-01 | $3.91 | $3.32 | $0.59 | 121,266,935.0 | +15.45% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.38 | $3.21 | $1.17 | 110,550,032.0 | -20.78% |
| 2024-11 | $5.19 | $3.93 | $1.26 | 111,501,081.0 | -12.42% |
| 2024-10 | $5.29 | $3.82 | $1.47 | 172,534,428.0 | +13.63% |
| 2024-09 | $4.55 | $3.08 | $1.47 | 148,405,290.0 | +5.66% |
| 2024-08 | $4.57 | $3.85 | $0.72 | 99,412,084.0 | -14.13% |
| 2024-07 | $5.01 | $4.08 | $0.93 | 100,470,907.0 | +4.14% |
| 2024-06 | $5.20 | $4.29 | $0.91 | 111,207,148.0 | -14.20% |
| 2024-05 | $5.91 | $4.51 | $1.40 | 148,973,304.0 | +9.03% |
| 2024-04 | $5.92 | $4.63 | $1.29 | 155,462,975.0 | -1.27% |
| 2024-03 | $4.82 | $3.85 | $0.97 | 136,680,920.0 | +14.32% |
| 2024-02 | $5.08 | $4.01 | $1.07 | 88,644,086.0 | -14.88% |
| 2024-01 | $5.48 | $4.35 | $1.13 | 98,222,475.0 | -10.87% |
Sibanye Stillwater Limited Adr 주식 (SBSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $4.37 | $1.45 | 108,901,951.0 | +21.75% |
| 2023-11 | $5.55 | $4.00 | $1.55 | 150,245,220.0 | -12.20% |
| 2023-10 | $6.21 | $4.86 | $1.35 | 107,120,116.0 | -17.67% |
| 2023-09 | $6.99 | $5.46 | $1.54 | 87,174,358.0 | +1.98% |
| 2023-08 | $7.20 | $6.05 | $1.15 | 111,247,377.0 | -21.73% |
| 2023-07 | $7.78 | $6.01 | $1.77 | 70,238,300.0 | +23.88% |
| 2023-06 | $7.54 | $5.96 | $1.58 | 70,660,563.0 | -12.61% |
| 2023-05 | $9.88 | $6.97 | $2.91 | 79,867,131.0 | -20.22% |
| 2023-04 | $9.57 | $8.14 | $1.43 | 70,966,940.0 | +7.57% |
| 2023-03 | $8.89 | $7.82 | $1.07 | 107,798,785.0 | +2.72% |
| 2023-02 | $11.08 | $8.03 | $3.05 | 73,346,666.0 | -24.72% |
| 2023-01 | $12.44 | $10.44 | $2.00 | 55,446,592.0 | +0.94% |
1.92%
0.96%
자본화:
|
볼륨(24시간):