Skip to main content
Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
14.39
+0.29 (2.06%)
At close: Mar 9, 2026, 4:00 PM EDT
14.47
+0.08 (0.56%)
After-hours: Mar 9, 2026, 5:37 PM EDT

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6714.4713.4014.3914.392.06%6,112,973
Mar 6, 202613.8114.3713.5614.1014.10-1.05%7,065,396
Mar 5, 202614.5014.6013.8614.2514.25-5.63%6,771,429
Mar 4, 202615.0815.2514.7515.1015.101.00%5,064,252
Mar 3, 202614.3515.1413.9914.9514.95-12.01%11,827,056
Mar 2, 202617.1317.1316.2516.9916.99-4.07%8,027,321
Feb 27, 202617.5717.7617.3217.7117.714.18%5,886,253
Feb 26, 202616.3917.0516.2717.0017.001.37%5,226,606
Feb 25, 202616.6217.0916.3416.7716.774.36%8,470,700
Feb 24, 202615.7316.2315.6616.0716.07-0.62%6,436,176
Feb 23, 202616.1516.4616.0116.1716.171.44%5,048,923
Feb 20, 202615.5415.9514.8615.9415.944.39%5,937,058
Feb 19, 202615.0815.5114.9215.2715.27-3.84%7,134,750
Feb 18, 202615.4916.3015.4615.8815.88-1.12%6,886,433
Feb 17, 202616.2316.3215.6616.0616.06-6.79%6,302,023
Feb 13, 202616.6617.4116.6017.2317.237.49%4,874,610
Feb 12, 202617.4017.7616.0316.0316.03-8.71%6,807,158
Feb 11, 202617.5317.6016.9517.5617.564.65%4,200,359
Feb 10, 202616.9417.0216.7416.7816.78-1.29%3,579,598
Feb 9, 202616.4017.1116.4017.0017.003.34%4,683,353
Feb 6, 202616.0916.5116.0216.4516.456.96%6,387,928
Feb 5, 202615.9416.3815.3215.3815.38-10.43%13,947,282
Feb 4, 202617.9618.0216.3717.1717.17-1.94%9,192,765
Feb 3, 202617.5617.6816.8517.5117.513.79%10,347,105
Feb 2, 202616.7117.0716.3916.8716.87-0.06%10,105,870
Jan 30, 202617.9018.5816.5116.8816.88-15.56%17,247,914
Jan 29, 202621.1321.2919.3019.9919.99-5.35%13,172,237
Jan 28, 202620.3921.1920.0521.1221.125.28%10,545,285
Jan 27, 202619.5820.0919.0020.0620.063.56%8,948,348
Jan 26, 202619.9720.7019.3119.3719.37-0.41%14,658,102
Jan 23, 202618.7119.5418.4719.4519.457.16%12,191,525
Jan 22, 202617.4118.5317.3718.1518.154.43%7,736,500
Jan 21, 202617.5717.6817.0717.3817.380.58%9,900,365
Jan 20, 202617.3017.3716.7817.2817.283.04%7,922,383
Jan 16, 202616.8016.9016.2216.7716.77-2.67%8,510,740
Jan 15, 202617.3417.4517.0617.2317.23-1.71%5,421,560
Jan 14, 202617.6217.7517.0117.5317.532.28%5,631,088
Jan 13, 202617.2517.6217.0617.1417.141.78%6,141,471
Jan 12, 202616.6517.0516.6316.8416.847.60%7,410,437
Jan 9, 202615.7415.9915.4915.6515.652.15%4,628,698
Jan 8, 202614.8415.3714.7515.3215.32-3.77%6,367,051
Jan 7, 202615.6815.9215.3815.9215.92-1.67%6,113,526
Jan 6, 202615.7116.3115.4516.1916.196.94%11,685,436
Jan 5, 202615.3715.6315.0815.1415.144.70%7,875,693
Jan 2, 202614.8314.9013.9614.4614.461.47%9,424,876
Dec 31, 202514.4114.4414.1914.2514.25-2.40%5,628,876
Dec 30, 202515.1215.2714.5614.6014.602.82%6,738,231
Dec 29, 202514.5614.7214.0514.2014.20-9.55%9,637,081
Dec 26, 202515.6015.8315.1515.7015.703.97%6,754,090
Dec 24, 202515.2115.2914.7615.1015.10-1.88%4,823,500
Dec 23, 202515.4015.4315.0515.3915.391.58%4,950,152
Dec 22, 202514.9015.3914.8515.1515.155.80%8,211,640
Dec 19, 202513.9214.6013.9214.3214.322.95%5,142,369
Dec 18, 202513.8814.0913.7113.9113.91-0.14%6,451,900
Dec 17, 202513.9314.1513.7013.9313.931.75%5,345,058
Dec 16, 202513.5713.9513.4913.6913.690.88%5,452,235
Dec 15, 202513.5813.7013.1813.5713.572.11%5,709,136
Dec 12, 202513.5314.0813.1413.2913.291.22%10,337,340
Dec 11, 202512.7213.3412.6513.1313.133.79%5,648,671
Dec 10, 202512.6512.7812.2012.6512.65-0.08%4,452,805
Dec 9, 202512.1012.7812.1012.6612.661.44%3,184,255
Dec 8, 202512.5812.6312.4112.4812.481.05%3,353,556
Dec 5, 202512.7012.8112.2912.3512.35-5,163,569
Dec 4, 202512.2212.4511.9912.3512.35-0.96%3,041,369
Dec 3, 202512.6712.7012.4312.4712.47-1.42%3,657,059
Dec 2, 202512.8512.9212.3012.6512.65-3.66%5,127,368
Dec 1, 202513.2713.4013.0813.1313.13-1.50%5,665,839
Nov 28, 202512.9113.3612.9113.3313.335.96%4,895,090
Nov 26, 202512.1012.5912.0012.5812.585.71%4,105,932
Nov 25, 202511.8012.0511.6311.9011.90-1.49%6,010,402
Nov 24, 202511.5212.1011.4712.0812.088.93%4,966,834
Nov 21, 202511.1111.2910.8311.0911.09-0.72%6,712,341
Nov 20, 202511.7712.2511.1011.1711.17-3.87%6,513,271
Nov 19, 202511.7311.9611.4911.6211.625.64%8,717,033
Nov 18, 202510.9611.1410.7411.0011.00-3,709,596
Nov 17, 202511.2711.4810.8711.0011.00-0.99%4,437,901
Nov 14, 202511.0211.3310.8911.1111.11-1.42%4,421,733
Nov 13, 202511.7711.7711.2311.2711.27-3.84%4,260,269
Nov 12, 202511.5911.8311.5111.7211.721.82%5,037,046
Nov 11, 202511.2611.5411.1411.5111.511.23%3,962,655
Nov 10, 202511.4011.4811.1311.3711.376.46%6,559,937
Nov 7, 202510.5010.6910.3410.6810.682.79%6,590,578
Nov 6, 202510.6911.0310.3210.3910.393.69%7,295,560
Nov 5, 202510.2110.239.7810.0210.022.35%4,338,827
Nov 4, 202510.0410.109.729.799.79-6.41%7,346,403
Nov 3, 202510.5910.6910.3110.4610.46-0.95%3,536,604
Oct 31, 202510.8910.9010.4110.5610.56-3.30%4,266,468
Oct 30, 202510.5210.9510.4910.9210.921.58%5,537,279
Oct 29, 202511.3711.4210.6410.7510.75-5,263,252
Oct 28, 202510.3810.7810.3310.7510.753.07%6,961,150
Oct 27, 202510.7010.8210.2110.4310.43-6.21%9,259,188
Oct 24, 202511.0011.3110.9811.1211.12-0.27%4,997,597
Oct 23, 202511.3011.3111.0411.1511.151.73%8,215,973
Oct 22, 202510.2711.0010.2510.9610.965.89%10,474,512
Oct 21, 202510.3710.5610.1010.3510.35-10.85%12,609,271
Oct 20, 202511.5111.7711.4011.6111.612.02%7,040,508
Oct 17, 202512.1012.2311.0711.3811.38-11.23%14,348,951
Oct 16, 202512.3613.1112.2812.8212.826.04%14,770,831
Oct 15, 202511.9612.1611.7912.0912.093.16%6,720,815
Oct 14, 202511.4111.9611.3811.7211.72-0.59%6,839,786