Sibanye Stillwater Limited (JSE:SSW)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,765.00
-188.00 (-3.16%)
At close: Mar 6, 2026
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,142.00 | 6,142.00 | 5,651.00 | 5,765.00 | 5,765.00 | -3.16% | 8,995,464 |
| Mar 5, 2026 | 6,154.00 | 6,217.00 | 5,870.00 | 5,953.00 | 5,953.00 | -1.90% | 11,441,090 |
| Mar 4, 2026 | 6,129.00 | 6,344.00 | 6,046.00 | 6,068.00 | 6,068.00 | 3.11% | 12,654,241 |
| Mar 3, 2026 | 6,696.00 | 6,696.00 | 5,795.00 | 5,885.00 | 5,885.00 | -12.85% | 19,940,140 |
| Mar 2, 2026 | 7,225.00 | 7,449.00 | 6,708.00 | 6,753.00 | 6,753.00 | -3.53% | 15,089,176 |
| Feb 27, 2026 | 6,840.00 | 7,045.00 | 6,771.00 | 7,000.00 | 7,000.00 | 7.13% | 24,762,770 |
| Feb 26, 2026 | 6,640.00 | 6,759.00 | 6,506.00 | 6,534.00 | 6,534.00 | -1.22% | 11,087,850 |
| Feb 25, 2026 | 6,510.00 | 6,701.00 | 6,498.00 | 6,615.00 | 6,615.00 | 4.26% | 13,692,040 |
| Feb 24, 2026 | 6,490.00 | 6,551.00 | 6,276.00 | 6,345.00 | 6,345.00 | -2.61% | 10,880,020 |
| Feb 23, 2026 | 6,308.00 | 6,554.00 | 6,269.00 | 6,515.00 | 6,515.00 | 3.28% | 13,049,371 |
| Feb 20, 2026 | 6,298.00 | 6,423.00 | 6,100.00 | 6,308.00 | 6,308.00 | 1.84% | 13,945,531 |
| Feb 19, 2026 | 6,401.00 | 6,442.00 | 6,020.00 | 6,194.00 | 6,194.00 | -3.17% | 15,185,684 |
| Feb 18, 2026 | 6,510.00 | 6,677.00 | 5,950.00 | 6,397.00 | 6,397.00 | 0.33% | 19,494,664 |
| Feb 17, 2026 | 6,471.00 | 6,628.00 | 6,376.00 | 6,376.00 | 6,376.00 | -3.45% | 10,481,060 |
| Feb 16, 2026 | 6,758.00 | 6,800.00 | 6,535.00 | 6,604.00 | 6,604.00 | -2.65% | 5,044,111 |
| Feb 13, 2026 | 6,600.00 | 6,849.00 | 6,410.00 | 6,784.00 | 6,784.00 | -1.41% | 12,814,052 |
| Feb 12, 2026 | 6,949.00 | 6,989.00 | 6,819.00 | 6,881.00 | 6,881.00 | -0.26% | 10,900,126 |
| Feb 11, 2026 | 6,787.00 | 7,075.00 | 6,787.00 | 6,899.00 | 6,899.00 | 2.68% | 8,475,010 |
| Feb 10, 2026 | 6,689.00 | 6,794.00 | 6,604.00 | 6,719.00 | 6,719.00 | 0.49% | 10,187,230 |
| Feb 9, 2026 | 6,750.00 | 6,755.00 | 6,418.00 | 6,686.00 | 6,686.00 | 1.70% | 7,581,837 |
| Feb 6, 2026 | 6,285.00 | 6,637.00 | 6,251.00 | 6,574.00 | 6,574.00 | 1.29% | 12,458,549 |
| Feb 5, 2026 | 6,840.00 | 6,866.00 | 6,286.00 | 6,490.00 | 6,490.00 | -8.40% | 14,369,540 |
| Feb 4, 2026 | 7,191.00 | 7,237.00 | 7,045.00 | 7,085.00 | 7,085.00 | 2.16% | 21,581,560 |
| Feb 3, 2026 | 7,000.00 | 7,059.00 | 6,827.00 | 6,935.00 | 6,935.00 | 2.95% | 16,861,842 |
| Feb 2, 2026 | 5,866.00 | 6,923.00 | 5,705.00 | 6,736.00 | 6,736.00 | -8.70% | 28,851,172 |
| Jan 30, 2026 | 7,475.00 | 7,699.00 | 7,083.00 | 7,378.00 | 7,378.00 | -9.69% | 47,933,657 |
| Jan 29, 2026 | 8,400.00 | 8,543.00 | 8,088.00 | 8,170.00 | 8,170.00 | -0.64% | 16,707,008 |
| Jan 28, 2026 | 8,050.00 | 8,378.00 | 7,983.00 | 8,223.00 | 8,223.00 | 5.73% | 19,575,584 |
| Jan 27, 2026 | 7,880.00 | 8,050.00 | 7,766.00 | 7,777.00 | 7,777.00 | -3.76% | 17,211,450 |
| Jan 26, 2026 | 8,000.00 | 8,139.00 | 7,921.00 | 8,081.00 | 8,081.00 | 3.88% | 15,982,369 |
| Jan 23, 2026 | 7,440.00 | 7,796.00 | 7,350.00 | 7,779.00 | 7,779.00 | 6.29% | 17,655,260 |
| Jan 22, 2026 | 7,045.00 | 7,349.00 | 7,023.00 | 7,319.00 | 7,319.00 | 3.13% | 17,191,562 |
| Jan 21, 2026 | 7,250.00 | 7,319.00 | 7,051.00 | 7,097.00 | 7,097.00 | 0.24% | 13,935,474 |
| Jan 20, 2026 | 7,201.00 | 7,241.00 | 7,035.00 | 7,080.00 | 7,080.00 | -0.67% | 13,181,361 |
| Jan 19, 2026 | 7,104.00 | 7,147.00 | 6,960.00 | 7,128.00 | 7,128.00 | 2.81% | 6,765,016 |
| Jan 16, 2026 | 6,955.00 | 7,099.00 | 6,820.00 | 6,933.00 | 6,933.00 | -2.31% | 13,845,900 |
| Jan 15, 2026 | 7,165.00 | 7,227.00 | 6,928.00 | 7,097.00 | 7,097.00 | -1.85% | 15,976,618 |
| Jan 14, 2026 | 7,150.00 | 7,525.00 | 7,125.00 | 7,231.00 | 7,231.00 | 0.49% | 13,498,076 |
| Jan 13, 2026 | 6,820.00 | 7,238.00 | 6,803.00 | 7,196.00 | 7,196.00 | 3.84% | 14,226,515 |
| Jan 12, 2026 | 6,650.00 | 7,002.00 | 6,627.00 | 6,930.00 | 6,930.00 | 6.04% | 11,812,110 |
| Jan 9, 2026 | 6,320.00 | 6,565.00 | 6,287.00 | 6,535.00 | 6,535.00 | 5.83% | 10,743,960 |
| Jan 8, 2026 | 6,431.00 | 6,468.00 | 6,044.00 | 6,175.00 | 6,175.00 | -3.68% | 11,621,445 |
| Jan 7, 2026 | 6,390.00 | 6,579.00 | 6,371.00 | 6,411.00 | 6,411.00 | -0.93% | 17,207,686 |
| Jan 6, 2026 | 6,378.00 | 6,546.00 | 6,254.00 | 6,471.00 | 6,471.00 | 1.30% | 11,689,341 |
| Jan 5, 2026 | 6,143.00 | 6,388.00 | 6,082.00 | 6,388.00 | 6,388.00 | 5.03% | 11,520,250 |
| Jan 2, 2026 | 6,164.00 | 6,276.00 | 5,994.00 | 6,082.00 | 6,082.00 | 0.53% | 8,720,968 |
| Dec 31, 2025 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | -2.34% | 4,048,661 |
| Dec 30, 2025 | 6,040.00 | 6,364.00 | 6,040.00 | 6,195.00 | 6,195.00 | 2.57% | 12,209,130 |
| Dec 29, 2025 | 6,394.00 | 6,448.00 | 6,016.00 | 6,040.00 | 6,040.00 | -6.65% | 9,634,660 |
| Dec 24, 2025 | 6,480.00 | 6,540.00 | 6,389.00 | 6,470.00 | 6,470.00 | 2.03% | 2,499,067 |
| Dec 23, 2025 | 6,405.00 | 6,479.00 | 6,341.00 | 6,341.00 | 6,341.00 | -0.06% | 9,564,998 |
| Dec 22, 2025 | 6,090.00 | 6,379.00 | 6,090.00 | 6,345.00 | 6,345.00 | 7.22% | 12,850,505 |
| Dec 19, 2025 | 5,765.00 | 5,975.00 | 5,762.00 | 5,918.00 | 5,918.00 | 1.01% | 22,638,759 |
| Dec 18, 2025 | 5,881.00 | 5,931.00 | 5,746.00 | 5,859.00 | 5,859.00 | 1.26% | 28,983,750 |
| Dec 17, 2025 | 5,964.00 | 6,026.00 | 5,765.00 | 5,786.00 | 5,786.00 | 2.66% | 15,959,630 |
| Dec 15, 2025 | 5,865.00 | 5,929.00 | 5,633.00 | 5,636.00 | 5,636.00 | -3.90% | 11,264,710 |
| Dec 12, 2025 | 5,520.00 | 5,865.00 | 5,475.00 | 5,865.00 | 5,865.00 | 8.19% | 21,536,970 |
| Dec 11, 2025 | 5,338.00 | 5,470.00 | 5,319.00 | 5,421.00 | 5,421.00 | 1.55% | 8,653,198 |
| Dec 10, 2025 | 5,380.00 | 5,460.00 | 5,305.00 | 5,338.00 | 5,338.00 | 0.41% | 6,260,234 |
| Dec 9, 2025 | 5,360.00 | 5,400.00 | 5,203.00 | 5,316.00 | 5,316.00 | -1.01% | 6,906,624 |
| Dec 8, 2025 | 5,380.00 | 5,417.00 | 5,272.00 | 5,370.00 | 5,370.00 | -0.63% | 9,838,602 |
| Dec 5, 2025 | 5,260.00 | 5,464.00 | 5,260.00 | 5,404.00 | 5,404.00 | 4.32% | 10,626,272 |
| Dec 4, 2025 | 5,340.00 | 5,363.00 | 5,125.00 | 5,180.00 | 5,180.00 | -4.22% | 8,612,938 |
| Dec 3, 2025 | 5,410.00 | 5,478.00 | 5,340.00 | 5,408.00 | 5,408.00 | -0.92% | 10,017,460 |
| Dec 2, 2025 | 5,568.00 | 5,568.00 | 5,409.00 | 5,458.00 | 5,458.00 | -4.20% | 12,294,072 |
| Dec 1, 2025 | 5,658.00 | 5,777.00 | 5,561.00 | 5,697.00 | 5,697.00 | 1.95% | 19,091,626 |
| Nov 28, 2025 | 5,315.00 | 5,618.00 | 5,315.00 | 5,588.00 | 5,588.00 | 6.05% | 23,382,850 |
| Nov 27, 2025 | 5,360.00 | 5,459.00 | 5,228.00 | 5,269.00 | 5,269.00 | 0.17% | 16,132,500 |
| Nov 26, 2025 | 5,150.00 | 5,274.00 | 5,137.00 | 5,260.00 | 5,260.00 | 4.16% | 10,644,340 |
| Nov 25, 2025 | 5,245.00 | 5,295.00 | 5,027.00 | 5,050.00 | 5,050.00 | -0.36% | 11,567,850 |
| Nov 24, 2025 | 4,975.00 | 5,109.00 | 4,866.00 | 5,068.00 | 5,068.00 | 4.28% | 19,706,860 |
| Nov 21, 2025 | 4,941.00 | 4,966.00 | 4,701.00 | 4,860.00 | 4,860.00 | -7.11% | 16,792,620 |
| Nov 20, 2025 | 5,079.00 | 5,232.00 | 4,933.00 | 5,232.00 | 5,232.00 | 1.83% | 13,862,810 |
| Nov 19, 2025 | 4,790.00 | 5,156.00 | 4,756.00 | 5,138.00 | 5,138.00 | 8.17% | 15,146,250 |
| Nov 18, 2025 | 4,750.00 | 4,807.00 | 4,535.00 | 4,750.00 | 4,750.00 | -3.00% | 15,991,660 |
| Nov 17, 2025 | 4,795.00 | 4,930.00 | 4,764.00 | 4,897.00 | 4,897.00 | 1.60% | 8,888,843 |
| Nov 14, 2025 | 4,887.00 | 4,910.00 | 4,701.00 | 4,820.00 | 4,820.00 | -2.78% | 11,866,950 |
| Nov 13, 2025 | 5,056.00 | 5,141.00 | 4,918.00 | 4,958.00 | 4,958.00 | -1.45% | 11,893,480 |
| Nov 12, 2025 | 4,921.00 | 5,046.00 | 4,858.00 | 5,031.00 | 5,031.00 | 3.39% | 9,744,295 |
| Nov 11, 2025 | 4,899.00 | 4,988.00 | 4,858.00 | 4,866.00 | 4,866.00 | -0.61% | 13,943,320 |
| Nov 10, 2025 | 4,740.00 | 4,925.00 | 4,737.00 | 4,896.00 | 4,896.00 | 7.13% | 14,037,160 |
| Nov 7, 2025 | 4,650.00 | 4,707.00 | 4,520.00 | 4,570.00 | 4,570.00 | -3.75% | 11,271,400 |
| Nov 6, 2025 | 4,755.00 | 4,800.00 | 4,554.00 | 4,748.00 | 4,748.00 | 7.76% | 12,067,940 |
| Nov 5, 2025 | 4,389.00 | 4,526.00 | 4,351.00 | 4,406.00 | 4,406.00 | 0.14% | 9,403,102 |
| Nov 4, 2025 | 4,501.00 | 4,536.00 | 4,378.00 | 4,400.00 | 4,400.00 | -5.19% | 10,427,670 |
| Nov 3, 2025 | 4,684.00 | 4,714.00 | 4,564.00 | 4,641.00 | 4,641.00 | 0.17% | 7,616,905 |
| Oct 31, 2025 | 4,750.00 | 4,797.00 | 4,633.00 | 4,633.00 | 4,633.00 | -1.05% | 9,317,940 |
| Oct 30, 2025 | 4,690.00 | 4,771.00 | 4,554.00 | 4,682.00 | 4,682.00 | -1.24% | 14,434,420 |
| Oct 29, 2025 | 4,704.00 | 4,906.00 | 4,670.00 | 4,741.00 | 4,741.00 | 2.84% | 9,891,682 |
| Oct 28, 2025 | 4,381.00 | 4,634.00 | 4,281.00 | 4,610.00 | 4,610.00 | 3.13% | 19,443,820 |
| Oct 27, 2025 | 4,816.00 | 4,816.00 | 4,465.00 | 4,470.00 | 4,470.00 | -7.18% | 9,704,441 |
| Oct 24, 2025 | 4,820.00 | 4,859.00 | 4,652.00 | 4,816.00 | 4,816.00 | -0.76% | 7,201,985 |
| Oct 23, 2025 | 4,740.00 | 4,905.00 | 4,740.00 | 4,853.00 | 4,853.00 | 5.16% | 14,060,120 |
| Oct 22, 2025 | 4,533.00 | 4,720.00 | 4,275.00 | 4,615.00 | 4,615.00 | 2.33% | 22,164,840 |
| Oct 21, 2025 | 4,934.00 | 4,970.00 | 4,434.00 | 4,510.00 | 4,510.00 | -10.28% | 23,798,080 |
| Oct 20, 2025 | 5,020.00 | 5,079.00 | 4,820.00 | 5,027.00 | 5,027.00 | -0.91% | 18,052,680 |
| Oct 17, 2025 | 5,572.00 | 5,597.00 | 5,033.00 | 5,073.00 | 5,073.00 | -9.80% | 18,086,480 |
| Oct 16, 2025 | 5,260.00 | 5,683.00 | 5,214.00 | 5,624.00 | 5,624.00 | 8.03% | 15,137,470 |
| Oct 15, 2025 | 5,170.00 | 5,310.00 | 5,152.00 | 5,206.00 | 5,206.00 | 1.58% | 12,578,270 |
| Oct 14, 2025 | 5,044.00 | 5,167.00 | 4,990.00 | 5,125.00 | 5,125.00 | 0.95% | 14,537,770 |