Skip to main content
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,404.00
+224.00 (4.32%)
At close: Dec 5, 2025

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,260.005,464.005,260.005,404.005,404.004.32%10,626,272
Dec 4, 20255,340.005,363.005,125.005,180.005,180.00-4.22%8,612,938
Dec 3, 20255,410.005,478.005,340.005,408.005,408.00-0.92%10,017,460
Dec 2, 20255,568.005,568.005,409.005,458.005,458.00-4.20%12,294,072
Dec 1, 20255,658.005,777.005,561.005,697.005,697.001.95%19,091,626
Nov 28, 20255,315.005,618.005,315.005,588.005,588.006.05%23,382,850
Nov 27, 20255,360.005,459.005,228.005,269.005,269.000.17%16,132,500
Nov 26, 20255,150.005,274.005,137.005,260.005,260.004.16%10,644,340
Nov 25, 20255,245.005,295.005,027.005,050.005,050.00-0.36%11,567,850
Nov 24, 20254,975.005,109.004,866.005,068.005,068.004.28%19,706,860
Nov 21, 20254,941.004,966.004,701.004,860.004,860.00-7.11%16,792,620
Nov 20, 20255,079.005,232.004,933.005,232.005,232.001.83%13,862,810
Nov 19, 20254,790.005,156.004,756.005,138.005,138.008.17%15,146,250
Nov 18, 20254,750.004,807.004,535.004,750.004,750.00-3.00%15,991,660
Nov 17, 20254,795.004,930.004,764.004,897.004,897.001.60%8,888,843
Nov 14, 20254,887.004,910.004,701.004,820.004,820.00-2.78%11,866,950
Nov 13, 20255,056.005,141.004,918.004,958.004,958.00-1.45%11,893,480
Nov 12, 20254,921.005,046.004,858.005,031.005,031.003.39%9,744,295
Nov 11, 20254,899.004,988.004,858.004,866.004,866.00-0.61%13,943,320
Nov 10, 20254,740.004,925.004,737.004,896.004,896.007.13%14,037,160
Nov 7, 20254,650.004,707.004,520.004,570.004,570.00-3.75%11,271,400
Nov 6, 20254,755.004,800.004,554.004,748.004,748.007.76%12,067,940
Nov 5, 20254,389.004,526.004,351.004,406.004,406.000.14%9,403,102
Nov 4, 20254,501.004,536.004,378.004,400.004,400.00-5.19%10,427,670
Nov 3, 20254,684.004,714.004,564.004,641.004,641.000.17%7,616,905
Oct 31, 20254,750.004,797.004,633.004,633.004,633.00-1.05%9,317,940
Oct 30, 20254,690.004,771.004,554.004,682.004,682.00-1.24%14,434,420
Oct 29, 20254,704.004,906.004,670.004,741.004,741.002.84%9,891,682
Oct 28, 20254,381.004,634.004,281.004,610.004,610.003.13%19,443,820
Oct 27, 20254,816.004,816.004,465.004,470.004,470.00-7.18%9,704,441
Oct 24, 20254,820.004,859.004,652.004,816.004,816.00-0.76%7,201,985
Oct 23, 20254,740.004,905.004,740.004,853.004,853.005.16%14,060,120
Oct 22, 20254,533.004,720.004,275.004,615.004,615.002.33%22,164,840
Oct 21, 20254,934.004,970.004,434.004,510.004,510.00-10.28%23,798,080
Oct 20, 20255,020.005,079.004,820.005,027.005,027.00-0.91%18,052,680
Oct 17, 20255,572.005,597.005,033.005,073.005,073.00-9.80%18,086,480
Oct 16, 20255,260.005,683.005,214.005,624.005,624.008.03%15,137,470
Oct 15, 20255,170.005,310.005,152.005,206.005,206.001.58%12,578,270
Oct 14, 20255,044.005,167.004,990.005,125.005,125.000.95%14,537,770
Oct 13, 20254,919.005,170.004,919.005,077.005,077.003.72%15,936,690
Oct 10, 20254,701.004,898.004,602.004,895.004,895.00-0.35%19,109,190
Oct 9, 20255,199.005,285.004,877.004,912.004,912.00-7.44%22,081,990
Oct 8, 20255,098.005,307.005,091.005,307.005,307.005.15%23,667,390
Oct 7, 20254,887.005,117.004,841.005,047.005,047.001.71%20,234,540
Oct 6, 20254,910.005,095.004,910.004,962.004,962.001.37%16,946,490
Oct 3, 20254,844.004,943.004,821.004,895.004,895.001.05%14,676,020
Oct 2, 20255,024.005,106.004,834.004,844.004,844.00-5.56%16,271,280
Oct 1, 20254,846.005,207.004,821.005,129.005,129.004.06%25,624,060
Sep 30, 20254,899.004,960.004,654.004,929.004,929.00-0.56%21,876,530
Sep 29, 20255,000.005,049.004,836.004,957.004,957.003.83%19,456,070
Sep 26, 20254,755.004,843.004,588.004,774.004,774.001.94%14,632,370
Sep 25, 20254,490.004,795.004,465.004,683.004,683.002.52%20,352,300
Sep 23, 20254,335.004,579.004,261.004,568.004,568.007.18%17,648,170
Sep 22, 20254,200.004,298.004,122.004,262.004,262.004.79%20,953,930
Sep 19, 20253,850.004,072.003,830.004,067.004,067.006.80%29,717,710
Sep 18, 20253,676.003,920.003,676.003,808.003,808.00-0.03%32,152,540
Sep 17, 20253,750.003,845.003,661.003,809.003,809.000.87%13,665,330
Sep 16, 20253,850.003,951.003,754.003,776.003,776.00-0.61%20,091,210
Sep 15, 20253,820.003,820.003,728.003,799.003,799.00-0.63%14,882,920
Sep 12, 20253,817.003,910.003,787.003,823.003,823.001.41%27,241,310
Sep 11, 20253,776.003,807.003,648.003,770.003,770.00-0.66%32,764,170
Sep 10, 20253,811.003,900.003,795.003,795.003,795.000.18%33,453,770
Sep 9, 20253,990.003,992.003,759.003,788.003,788.00-5.06%25,833,150
Sep 8, 20253,854.004,020.003,830.003,990.003,990.005.53%25,133,970
Sep 5, 20253,690.003,864.003,656.003,781.003,781.004.62%21,115,210
Sep 4, 20253,771.003,790.003,602.003,614.003,614.00-7.10%30,058,180
Sep 3, 20253,694.003,955.003,541.003,890.003,890.005.22%26,824,580
Sep 2, 20253,780.003,816.003,585.003,697.003,697.00-1.26%33,403,020
Sep 1, 20253,411.003,783.003,402.003,744.003,744.0012.30%22,913,460
Aug 29, 20253,225.003,342.003,225.003,334.003,334.002.14%24,175,150
Aug 28, 20253,565.003,567.003,188.003,264.003,264.00-6.15%24,454,270
Aug 27, 20253,681.003,734.003,451.003,478.003,478.00-5.54%21,369,920
Aug 26, 20253,739.003,817.003,682.003,682.003,682.00-1.55%268,241,200
Aug 25, 20253,640.003,742.003,640.003,740.003,740.001.80%13,587,850
Aug 22, 20253,670.003,681.003,558.003,674.003,674.00-0.11%15,159,290
Aug 21, 20253,550.003,696.003,506.003,678.003,678.004.88%17,858,160
Aug 20, 20253,511.003,550.003,456.003,507.003,507.00-0.79%25,350,290
Aug 19, 20253,590.003,652.003,524.003,535.003,535.00-1.53%16,264,720
Aug 18, 20253,655.003,697.003,558.003,590.003,590.00-1.16%22,615,100
Aug 15, 20253,791.003,820.003,565.003,632.003,632.00-3.51%20,429,650
Aug 14, 20253,820.003,832.003,739.003,764.003,764.00-1.77%14,647,260
Aug 13, 20253,915.003,943.003,808.003,832.003,832.00-1.03%17,082,740
Aug 12, 20253,881.003,931.003,843.003,872.003,872.000.81%13,738,430
Aug 11, 20253,950.003,951.003,764.003,841.003,841.00-4.05%18,438,740
Aug 8, 20253,951.004,121.003,951.004,003.004,003.003.76%24,933,230
Aug 7, 20253,959.004,036.003,842.003,858.003,858.00-1.38%15,124,110
Aug 6, 20254,013.004,045.003,888.003,912.003,912.00-0.25%19,946,330
Aug 5, 20254,025.004,073.003,816.003,922.003,922.00-0.78%27,936,020
Aug 4, 20253,780.003,953.003,686.003,953.003,953.005.13%25,212,300
Aug 1, 20253,836.003,860.003,681.003,760.003,760.00-2.01%29,284,810
Jul 31, 20253,901.003,995.003,784.003,837.003,837.00-6.16%56,060,370
Jul 30, 20254,085.004,166.004,047.004,089.004,089.00-0.87%20,607,930
Jul 29, 20254,120.004,182.004,026.004,125.004,125.00-1.01%19,673,320
Jul 28, 20254,173.004,273.004,072.004,167.004,167.00-0.12%20,797,910
Jul 25, 20254,220.004,285.004,130.004,172.004,172.00-3.20%23,577,620
Jul 24, 20254,278.004,366.004,184.004,310.004,310.00-0.78%37,570,560
Jul 23, 20254,235.004,373.004,184.004,344.004,344.002.94%25,027,690
Jul 22, 20254,175.004,224.004,034.004,220.004,220.00-0.59%42,892,250
Jul 21, 20254,114.004,268.004,107.004,245.004,245.003.54%39,523,430
Jul 18, 20253,935.004,271.003,935.004,100.004,100.004.83%37,099,600