Sibanye Stillwater Limited (JSE:SSW)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,893.00
-424.00 (-7.97%)
Apr 28, 2026, 5:10 PM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,140.00 | 5,140.00 | 4,893.00 | 4,893.00 | 4,893.00 | -7.97% | 9,362,223 |
| Apr 24, 2026 | 5,200.00 | 5,345.00 | 5,127.00 | 5,317.00 | 5,317.00 | 0.02% | 5,406,792 |
| Apr 23, 2026 | 5,303.00 | 5,377.00 | 5,127.00 | 5,316.00 | 5,316.00 | -1.39% | 7,323,776 |
| Apr 22, 2026 | 5,430.00 | 5,500.00 | 5,316.00 | 5,391.00 | 5,391.00 | 0.58% | 4,874,802 |
| Apr 21, 2026 | 5,466.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.99% | 7,138,151 |
| Apr 20, 2026 | 5,590.00 | 5,599.00 | 5,469.00 | 5,525.00 | 5,525.00 | -3.59% | 5,946,825 |
| Apr 17, 2026 | 5,390.00 | 5,745.00 | 5,295.00 | 5,731.00 | 5,731.00 | 5.99% | 9,237,312 |
| Apr 16, 2026 | 5,500.00 | 5,582.00 | 5,381.00 | 5,407.00 | 5,407.00 | -1.49% | 10,899,305 |
| Apr 15, 2026 | 5,560.00 | 5,560.00 | 5,388.00 | 5,489.00 | 5,489.00 | 0.11% | 6,398,515 |
| Apr 14, 2026 | 5,411.00 | 5,590.00 | 5,380.00 | 5,483.00 | 5,483.00 | 2.51% | 6,128,173 |
| Apr 13, 2026 | 5,220.00 | 5,358.00 | 5,180.00 | 5,349.00 | 5,349.00 | 0.60% | 7,319,633 |
| Apr 10, 2026 | 5,295.00 | 5,459.00 | 5,272.00 | 5,317.00 | 5,317.00 | -0.78% | 6,249,348 |
| Apr 9, 2026 | 5,310.00 | 5,412.00 | 5,226.00 | 5,359.00 | 5,359.00 | -0.06% | 10,066,750 |
| Apr 8, 2026 | 5,679.00 | 5,741.00 | 5,331.00 | 5,362.00 | 5,362.00 | 4.85% | 20,856,320 |
| Apr 7, 2026 | 5,265.00 | 5,265.00 | 5,017.00 | 5,114.00 | 5,114.00 | -2.05% | 6,801,940 |
| Apr 2, 2026 | 4,945.00 | 5,240.00 | 4,871.00 | 5,221.00 | 5,221.00 | -0.99% | 11,487,670 |
| Apr 1, 2026 | 5,307.00 | 5,375.00 | 5,171.00 | 5,273.00 | 5,273.00 | 3.31% | 11,647,700 |
| Mar 31, 2026 | 4,879.00 | 5,135.00 | 4,857.00 | 5,104.00 | 5,104.00 | 4.61% | 13,150,670 |
| Mar 30, 2026 | 4,923.00 | 5,011.00 | 4,830.00 | 4,879.00 | 4,879.00 | 0.29% | 12,961,160 |
| Mar 27, 2026 | 4,910.00 | 4,960.00 | 4,662.00 | 4,865.00 | 4,865.00 | -0.86% | 14,319,290 |
| Mar 26, 2026 | 4,900.00 | 4,924.00 | 4,694.00 | 4,907.00 | 4,907.00 | -2.19% | 11,445,190 |
| Mar 25, 2026 | 4,970.00 | 5,183.00 | 4,928.00 | 5,017.00 | 5,017.00 | 4.52% | 14,411,750 |
| Mar 24, 2026 | 4,779.00 | 4,874.00 | 4,604.00 | 4,800.00 | 4,800.00 | 0.90% | 15,731,800 |
| Mar 23, 2026 | 4,480.00 | 4,777.00 | 4,282.00 | 4,757.00 | 4,757.00 | 0.59% | 31,907,750 |
| Mar 20, 2026 | 4,750.00 | 4,943.00 | 4,623.00 | 4,729.00 | 4,729.00 | 2.27% | 35,760,730 |
| Mar 19, 2026 | 4,981.00 | 5,072.00 | 4,386.00 | 4,624.00 | 4,624.00 | -10.66% | 46,553,610 |
| Mar 18, 2026 | 5,500.00 | 5,547.00 | 4,983.00 | 5,176.00 | 5,176.00 | -8.57% | 14,205,800 |
| Mar 17, 2026 | 5,600.00 | 5,701.00 | 5,505.00 | 5,661.00 | 5,530.00 | 1.09% | 11,729,280 |
| Mar 16, 2026 | 5,382.00 | 5,669.00 | 5,349.00 | 5,600.00 | 5,470.41 | 4.46% | 22,542,950 |
| Mar 13, 2026 | 5,621.00 | 5,789.00 | 5,337.00 | 5,361.00 | 5,236.94 | -8.00% | 17,875,030 |
| Mar 12, 2026 | 5,650.00 | 5,920.00 | 5,543.00 | 5,827.00 | 5,692.16 | 3.39% | 14,288,700 |
| Mar 11, 2026 | 5,930.00 | 5,930.00 | 5,446.00 | 5,636.00 | 5,505.58 | -4.96% | 9,683,225 |
| Mar 10, 2026 | 5,954.00 | 6,005.00 | 5,780.00 | 5,930.00 | 5,792.78 | 4.31% | 10,963,540 |
| Mar 9, 2026 | 5,610.00 | 5,760.00 | 5,501.00 | 5,685.00 | 5,553.44 | -1.39% | 12,948,220 |
| Mar 6, 2026 | 6,142.00 | 6,142.00 | 5,651.00 | 5,765.00 | 5,631.59 | -3.16% | 10,331,460 |
| Mar 5, 2026 | 6,154.00 | 6,217.00 | 5,870.00 | 5,953.00 | 5,815.24 | -1.90% | 11,441,090 |
| Mar 4, 2026 | 6,129.00 | 6,344.00 | 6,046.00 | 6,068.00 | 5,927.58 | 3.11% | 12,654,240 |
| Mar 3, 2026 | 6,696.00 | 6,696.00 | 5,795.00 | 5,885.00 | 5,748.82 | -12.85% | 19,940,140 |
| Mar 2, 2026 | 7,225.00 | 7,449.00 | 6,708.00 | 6,753.00 | 6,596.73 | -3.53% | 15,089,170 |
| Feb 27, 2026 | 6,840.00 | 7,045.00 | 6,771.00 | 7,000.00 | 6,838.01 | 7.13% | 24,762,770 |
| Feb 26, 2026 | 6,640.00 | 6,759.00 | 6,506.00 | 6,534.00 | 6,382.80 | -1.22% | 11,087,850 |
| Feb 25, 2026 | 6,510.00 | 6,701.00 | 6,498.00 | 6,615.00 | 6,461.92 | 4.26% | 13,692,040 |
| Feb 24, 2026 | 6,490.00 | 6,551.00 | 6,276.00 | 6,345.00 | 6,198.17 | -2.61% | 10,880,020 |
| Feb 23, 2026 | 6,308.00 | 6,554.00 | 6,269.00 | 6,515.00 | 6,364.24 | 3.28% | 13,063,370 |
| Feb 20, 2026 | 6,298.00 | 6,423.00 | 6,100.00 | 6,308.00 | 6,162.03 | 1.84% | 13,955,530 |
| Feb 19, 2026 | 6,401.00 | 6,442.00 | 6,020.00 | 6,194.00 | 6,050.67 | -3.17% | 17,464,080 |
| Feb 18, 2026 | 6,510.00 | 6,677.00 | 5,950.00 | 6,397.00 | 6,248.97 | 0.33% | 19,494,660 |
| Feb 17, 2026 | 6,471.00 | 6,628.00 | 6,376.00 | 6,376.00 | 6,228.45 | -3.45% | 10,481,060 |
| Feb 16, 2026 | 6,758.00 | 6,800.00 | 6,535.00 | 6,604.00 | 6,451.18 | -2.65% | 5,044,111 |
| Feb 13, 2026 | 6,600.00 | 6,849.00 | 6,410.00 | 6,784.00 | 6,627.01 | -1.41% | 13,158,450 |
| Feb 12, 2026 | 6,949.00 | 6,989.00 | 6,819.00 | 6,881.00 | 6,721.77 | -0.26% | 11,258,520 |
| Feb 11, 2026 | 6,787.00 | 7,075.00 | 6,787.00 | 6,899.00 | 6,739.35 | 2.68% | 8,475,010 |
| Feb 10, 2026 | 6,689.00 | 6,794.00 | 6,604.00 | 6,719.00 | 6,563.52 | 0.49% | 10,187,230 |
| Feb 9, 2026 | 6,750.00 | 6,755.00 | 6,418.00 | 6,686.00 | 6,531.28 | 1.70% | 7,581,837 |
| Feb 6, 2026 | 6,285.00 | 6,637.00 | 6,251.00 | 6,574.00 | 6,421.87 | 1.29% | 12,458,540 |
| Feb 5, 2026 | 6,840.00 | 6,866.00 | 6,286.00 | 6,490.00 | 6,339.82 | -8.40% | 14,369,540 |
| Feb 4, 2026 | 7,191.00 | 7,237.00 | 7,045.00 | 7,085.00 | 6,921.05 | 2.16% | 21,581,560 |
| Feb 3, 2026 | 7,000.00 | 7,059.00 | 6,827.00 | 6,935.00 | 6,774.52 | 2.95% | 17,341,840 |
| Feb 2, 2026 | 5,866.00 | 6,923.00 | 5,705.00 | 6,736.00 | 6,580.12 | -8.70% | 29,503,170 |
| Jan 30, 2026 | 7,475.00 | 7,699.00 | 7,083.00 | 7,378.00 | 7,207.27 | -9.69% | 49,773,650 |
| Jan 29, 2026 | 8,400.00 | 8,543.00 | 8,088.00 | 8,170.00 | 7,980.94 | -0.64% | 16,707,000 |
| Jan 28, 2026 | 8,050.00 | 8,378.00 | 7,983.00 | 8,223.00 | 8,032.71 | 5.73% | 19,575,580 |
| Jan 27, 2026 | 7,880.00 | 8,050.00 | 7,766.00 | 7,777.00 | 7,597.03 | -3.76% | 17,211,450 |
| Jan 26, 2026 | 8,000.00 | 8,139.00 | 7,921.00 | 8,081.00 | 7,894.00 | 3.88% | 15,982,360 |
| Jan 23, 2026 | 7,440.00 | 7,796.00 | 7,350.00 | 7,779.00 | 7,598.99 | 6.29% | 21,235,260 |
| Jan 22, 2026 | 7,045.00 | 7,349.00 | 7,023.00 | 7,319.00 | 7,149.63 | 3.13% | 17,191,560 |
| Jan 21, 2026 | 7,250.00 | 7,319.00 | 7,051.00 | 7,097.00 | 6,932.77 | 0.24% | 13,935,470 |
| Jan 20, 2026 | 7,201.00 | 7,241.00 | 7,035.00 | 7,080.00 | 6,916.16 | -0.67% | 14,997,360 |
| Jan 19, 2026 | 7,104.00 | 7,147.00 | 6,960.00 | 7,128.00 | 6,963.05 | 2.81% | 6,765,016 |
| Jan 16, 2026 | 6,955.00 | 7,099.00 | 6,820.00 | 6,933.00 | 6,772.56 | -2.31% | 13,845,900 |
| Jan 15, 2026 | 7,165.00 | 7,227.00 | 6,928.00 | 7,097.00 | 6,932.77 | -1.85% | 15,976,610 |
| Jan 14, 2026 | 7,150.00 | 7,525.00 | 7,125.00 | 7,231.00 | 7,063.67 | 0.49% | 14,018,070 |
| Jan 13, 2026 | 6,820.00 | 7,238.00 | 6,803.00 | 7,196.00 | 7,029.48 | 3.84% | 14,226,510 |
| Jan 12, 2026 | 6,650.00 | 7,002.00 | 6,627.00 | 6,930.00 | 6,769.63 | 6.04% | 11,812,110 |
| Jan 9, 2026 | 6,320.00 | 6,565.00 | 6,287.00 | 6,535.00 | 6,383.78 | 5.83% | 10,743,960 |
| Jan 8, 2026 | 6,431.00 | 6,468.00 | 6,044.00 | 6,175.00 | 6,032.11 | -3.68% | 13,861,440 |
| Jan 7, 2026 | 6,390.00 | 6,579.00 | 6,371.00 | 6,411.00 | 6,262.64 | -0.93% | 18,447,680 |
| Jan 6, 2026 | 6,378.00 | 6,546.00 | 6,254.00 | 6,471.00 | 6,321.26 | 1.30% | 14,909,340 |
| Jan 5, 2026 | 6,143.00 | 6,388.00 | 6,082.00 | 6,388.00 | 6,240.18 | 5.03% | 11,520,250 |
| Jan 2, 2026 | 6,164.00 | 6,276.00 | 5,994.00 | 6,082.00 | 5,941.26 | 0.53% | 8,844,968 |
| Dec 31, 2025 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,910.00 | -2.34% | 4,048,661 |
| Dec 30, 2025 | 6,040.00 | 6,364.00 | 6,040.00 | 6,195.00 | 6,051.64 | 2.57% | 12,209,130 |
| Dec 29, 2025 | 6,394.00 | 6,448.00 | 6,016.00 | 6,040.00 | 5,900.23 | -6.65% | 9,634,660 |
| Dec 24, 2025 | 6,480.00 | 6,540.00 | 6,389.00 | 6,470.00 | 6,320.28 | 2.03% | 2,499,067 |
| Dec 23, 2025 | 6,405.00 | 6,479.00 | 6,341.00 | 6,341.00 | 6,194.26 | -0.06% | 9,704,998 |
| Dec 22, 2025 | 6,090.00 | 6,379.00 | 6,090.00 | 6,345.00 | 6,198.17 | 7.22% | 12,850,500 |
| Dec 19, 2025 | 5,765.00 | 5,975.00 | 5,762.00 | 5,918.00 | 5,781.05 | 1.01% | 22,638,750 |
| Dec 18, 2025 | 5,881.00 | 5,931.00 | 5,746.00 | 5,859.00 | 5,723.42 | 1.26% | 28,983,750 |
| Dec 17, 2025 | 5,964.00 | 6,026.00 | 5,765.00 | 5,786.00 | 5,652.11 | 2.66% | 15,959,630 |
| Dec 15, 2025 | 5,865.00 | 5,929.00 | 5,633.00 | 5,636.00 | 5,505.58 | -3.90% | 11,264,710 |
| Dec 12, 2025 | 5,520.00 | 5,865.00 | 5,475.00 | 5,865.00 | 5,729.28 | 8.19% | 21,536,970 |
| Dec 11, 2025 | 5,338.00 | 5,470.00 | 5,319.00 | 5,421.00 | 5,295.55 | 1.55% | 8,653,198 |
| Dec 10, 2025 | 5,380.00 | 5,460.00 | 5,305.00 | 5,338.00 | 5,214.47 | 0.41% | 6,260,234 |
| Dec 9, 2025 | 5,360.00 | 5,400.00 | 5,203.00 | 5,316.00 | 5,192.98 | -1.01% | 6,906,624 |
| Dec 8, 2025 | 5,380.00 | 5,417.00 | 5,272.00 | 5,370.00 | 5,245.73 | -0.63% | 9,838,602 |
| Dec 5, 2025 | 5,260.00 | 5,464.00 | 5,260.00 | 5,404.00 | 5,278.95 | 4.32% | 10,626,270 |
| Dec 4, 2025 | 5,340.00 | 5,363.00 | 5,125.00 | 5,180.00 | 5,060.13 | -4.22% | 8,612,938 |
| Dec 3, 2025 | 5,410.00 | 5,478.00 | 5,340.00 | 5,408.00 | 5,282.85 | -0.92% | 10,017,460 |
| Dec 2, 2025 | 5,568.00 | 5,568.00 | 5,409.00 | 5,458.00 | 5,331.70 | -4.20% | 12,434,070 |
| Dec 1, 2025 | 5,658.00 | 5,777.00 | 5,561.00 | 5,697.00 | 5,565.17 | 1.95% | 19,719,620 |