Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
12.35
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
12.30
-0.05 (-0.44%)
After-hours: Dec 5, 2025, 7:55 PM EST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 12.81 | 12.29 | 12.35 | 12.35 | - | 5,155,150 |
| Dec 4, 2025 | 12.22 | 12.45 | 11.99 | 12.35 | 12.35 | -0.96% | 3,035,844 |
| Dec 3, 2025 | 12.67 | 12.70 | 12.43 | 12.47 | 12.47 | -1.42% | 3,650,161 |
| Dec 2, 2025 | 12.85 | 12.92 | 12.30 | 12.65 | 12.65 | -3.66% | 5,122,545 |
| Dec 1, 2025 | 13.27 | 13.40 | 13.08 | 13.13 | 13.13 | -1.50% | 5,664,247 |
| Nov 28, 2025 | 12.91 | 13.36 | 12.91 | 13.33 | 13.33 | 5.96% | 4,895,090 |
| Nov 26, 2025 | 12.10 | 12.59 | 12.00 | 12.58 | 12.58 | 5.71% | 4,105,932 |
| Nov 25, 2025 | 11.80 | 12.05 | 11.63 | 11.90 | 11.90 | -1.49% | 6,010,402 |
| Nov 24, 2025 | 11.52 | 12.10 | 11.47 | 12.08 | 12.08 | 8.93% | 4,966,834 |
| Nov 21, 2025 | 11.11 | 11.29 | 10.83 | 11.09 | 11.09 | -0.72% | 6,712,341 |
| Nov 20, 2025 | 11.77 | 12.25 | 11.10 | 11.17 | 11.17 | -3.87% | 6,513,271 |
| Nov 19, 2025 | 11.73 | 11.96 | 11.49 | 11.62 | 11.62 | 5.64% | 8,717,033 |
| Nov 18, 2025 | 10.96 | 11.14 | 10.74 | 11.00 | 11.00 | - | 3,709,596 |
| Nov 17, 2025 | 11.27 | 11.48 | 10.87 | 11.00 | 11.00 | -0.99% | 4,437,901 |
| Nov 14, 2025 | 11.02 | 11.33 | 10.89 | 11.11 | 11.11 | -1.42% | 4,421,733 |
| Nov 13, 2025 | 11.77 | 11.77 | 11.23 | 11.27 | 11.27 | -3.84% | 4,260,269 |
| Nov 12, 2025 | 11.59 | 11.83 | 11.51 | 11.72 | 11.72 | 1.82% | 5,037,046 |
| Nov 11, 2025 | 11.26 | 11.54 | 11.14 | 11.51 | 11.51 | 1.23% | 3,962,655 |
| Nov 10, 2025 | 11.40 | 11.48 | 11.13 | 11.37 | 11.37 | 6.46% | 6,559,937 |
| Nov 7, 2025 | 10.50 | 10.69 | 10.34 | 10.68 | 10.68 | 2.79% | 6,590,578 |
| Nov 6, 2025 | 10.69 | 11.03 | 10.32 | 10.39 | 10.39 | 3.69% | 7,295,560 |
| Nov 5, 2025 | 10.21 | 10.23 | 9.78 | 10.02 | 10.02 | 2.35% | 4,338,827 |
| Nov 4, 2025 | 10.04 | 10.10 | 9.72 | 9.79 | 9.79 | -6.41% | 7,346,403 |
| Nov 3, 2025 | 10.59 | 10.69 | 10.31 | 10.46 | 10.46 | -0.95% | 3,536,604 |
| Oct 31, 2025 | 10.89 | 10.90 | 10.41 | 10.56 | 10.56 | -3.30% | 4,266,468 |
| Oct 30, 2025 | 10.52 | 10.95 | 10.49 | 10.92 | 10.92 | 1.58% | 5,537,279 |
| Oct 29, 2025 | 11.37 | 11.42 | 10.64 | 10.75 | 10.75 | - | 5,263,252 |
| Oct 28, 2025 | 10.38 | 10.78 | 10.33 | 10.75 | 10.75 | 3.07% | 6,961,150 |
| Oct 27, 2025 | 10.70 | 10.82 | 10.21 | 10.43 | 10.43 | -6.21% | 9,259,188 |
| Oct 24, 2025 | 11.00 | 11.31 | 10.98 | 11.12 | 11.12 | -0.27% | 4,997,597 |
| Oct 23, 2025 | 11.30 | 11.31 | 11.04 | 11.15 | 11.15 | 1.73% | 8,215,973 |
| Oct 22, 2025 | 10.27 | 11.00 | 10.25 | 10.96 | 10.96 | 5.89% | 10,474,512 |
| Oct 21, 2025 | 10.37 | 10.56 | 10.10 | 10.35 | 10.35 | -10.85% | 12,609,271 |
| Oct 20, 2025 | 11.51 | 11.77 | 11.40 | 11.61 | 11.61 | 2.02% | 7,040,508 |
| Oct 17, 2025 | 12.10 | 12.23 | 11.07 | 11.38 | 11.38 | -11.23% | 14,348,951 |
| Oct 16, 2025 | 12.36 | 13.11 | 12.28 | 12.82 | 12.82 | 6.04% | 14,770,831 |
| Oct 15, 2025 | 11.96 | 12.16 | 11.79 | 12.09 | 12.09 | 3.16% | 6,720,815 |
| Oct 14, 2025 | 11.41 | 11.96 | 11.38 | 11.72 | 11.72 | -0.59% | 6,839,786 |
| Oct 13, 2025 | 11.80 | 11.93 | 11.52 | 11.79 | 11.79 | 7.67% | 8,426,171 |
| Oct 10, 2025 | 11.18 | 11.51 | 10.90 | 10.95 | 10.95 | -2.14% | 10,527,218 |
| Oct 9, 2025 | 12.29 | 12.30 | 10.95 | 11.19 | 11.19 | -7.52% | 12,248,772 |
| Oct 8, 2025 | 12.02 | 12.37 | 11.80 | 12.10 | 12.10 | 5.49% | 11,275,746 |
| Oct 7, 2025 | 11.78 | 11.86 | 11.37 | 11.47 | 11.47 | 1.41% | 9,207,950 |
| Oct 6, 2025 | 11.48 | 11.63 | 11.24 | 11.31 | 11.31 | 1.25% | 7,147,091 |
| Oct 3, 2025 | 11.36 | 11.42 | 11.14 | 11.17 | 11.17 | -1.76% | 7,162,130 |
| Oct 2, 2025 | 11.61 | 11.71 | 10.99 | 11.37 | 11.37 | -0.96% | 6,871,201 |
| Oct 1, 2025 | 11.75 | 12.05 | 11.35 | 11.48 | 11.48 | 2.14% | 11,614,280 |
| Sep 30, 2025 | 11.06 | 11.41 | 10.99 | 11.24 | 11.24 | - | 9,445,855 |
| Sep 29, 2025 | 11.36 | 11.53 | 11.21 | 11.24 | 11.24 | 0.72% | 10,089,818 |
| Sep 26, 2025 | 10.70 | 11.25 | 10.67 | 11.16 | 11.16 | 4.69% | 11,198,837 |
| Sep 25, 2025 | 10.50 | 10.97 | 10.46 | 10.66 | 10.66 | 4.61% | 11,714,675 |
| Sep 24, 2025 | 10.31 | 10.45 | 10.18 | 10.19 | 10.19 | -1.16% | 11,087,230 |
| Sep 23, 2025 | 10.34 | 10.58 | 10.25 | 10.31 | 10.31 | 2.38% | 11,619,473 |
| Sep 22, 2025 | 9.90 | 10.08 | 9.67 | 10.07 | 10.07 | 5.56% | 9,337,299 |
| Sep 19, 2025 | 8.97 | 9.54 | 8.96 | 9.54 | 9.54 | 9.28% | 8,802,174 |
| Sep 18, 2025 | 8.78 | 8.78 | 8.50 | 8.73 | 8.73 | 2.11% | 5,068,924 |
| Sep 17, 2025 | 8.51 | 8.85 | 8.48 | 8.55 | 8.55 | -0.81% | 5,801,046 |
| Sep 16, 2025 | 8.93 | 8.94 | 8.56 | 8.62 | 8.62 | -2.27% | 6,856,605 |
| Sep 15, 2025 | 8.65 | 8.85 | 8.56 | 8.82 | 8.82 | 1.15% | 5,576,983 |
| Sep 12, 2025 | 8.73 | 8.85 | 8.69 | 8.72 | 8.72 | -0.23% | 5,318,358 |
| Sep 11, 2025 | 8.44 | 8.74 | 8.44 | 8.74 | 8.74 | 1.27% | 5,368,524 |
| Sep 10, 2025 | 8.72 | 8.84 | 8.56 | 8.63 | 8.63 | 1.05% | 10,536,596 |
| Sep 9, 2025 | 8.72 | 8.76 | 8.50 | 8.54 | 8.54 | -5.32% | 5,794,607 |
| Sep 8, 2025 | 9.03 | 9.12 | 8.94 | 9.02 | 9.02 | 5.01% | 8,694,195 |
| Sep 5, 2025 | 8.60 | 8.74 | 8.38 | 8.59 | 8.59 | 6.31% | 17,220,433 |
| Sep 4, 2025 | 8.19 | 8.22 | 8.05 | 8.08 | 8.08 | -5.72% | 6,901,346 |
| Sep 3, 2025 | 8.74 | 8.91 | 8.48 | 8.57 | 8.57 | 3.50% | 9,172,167 |
| Sep 2, 2025 | 8.20 | 8.35 | 8.03 | 8.28 | 8.28 | 9.38% | 13,070,738 |
| Aug 29, 2025 | 7.39 | 7.60 | 7.36 | 7.57 | 7.57 | 4.13% | 7,347,817 |
| Aug 28, 2025 | 7.49 | 7.49 | 7.10 | 7.27 | 7.27 | -7.51% | 15,608,763 |
| Aug 27, 2025 | 7.94 | 7.95 | 7.72 | 7.86 | 7.86 | -6.09% | 12,704,648 |
| Aug 26, 2025 | 8.40 | 8.50 | 8.28 | 8.37 | 8.37 | 0.12% | 5,839,156 |
| Aug 25, 2025 | 8.32 | 8.47 | 8.32 | 8.36 | 8.36 | 0.36% | 3,796,578 |
| Aug 22, 2025 | 8.09 | 8.42 | 8.01 | 8.33 | 8.33 | 1.46% | 4,833,527 |
| Aug 21, 2025 | 8.08 | 8.30 | 8.07 | 8.21 | 8.21 | 2.88% | 4,513,552 |
| Aug 20, 2025 | 7.91 | 8.01 | 7.81 | 7.98 | 7.98 | 1.92% | 6,385,560 |
| Aug 19, 2025 | 8.06 | 8.10 | 7.81 | 7.83 | 7.83 | -3.93% | 5,928,536 |
| Aug 18, 2025 | 8.19 | 8.20 | 8.01 | 8.15 | 8.15 | 0.62% | 4,308,216 |
| Aug 15, 2025 | 8.18 | 8.30 | 8.06 | 8.10 | 8.10 | -4.48% | 8,061,088 |
| Aug 14, 2025 | 8.48 | 8.58 | 8.42 | 8.48 | 8.48 | -0.93% | 3,938,378 |
| Aug 13, 2025 | 8.67 | 8.78 | 8.54 | 8.56 | 8.56 | -1.95% | 4,710,561 |
| Aug 12, 2025 | 8.73 | 8.81 | 8.68 | 8.73 | 8.73 | 0.92% | 3,754,360 |
| Aug 11, 2025 | 8.57 | 8.69 | 8.41 | 8.65 | 8.65 | -2.15% | 8,034,389 |
| Aug 8, 2025 | 9.06 | 9.14 | 8.82 | 8.84 | 8.84 | 1.03% | 7,407,651 |
| Aug 7, 2025 | 8.84 | 8.87 | 8.55 | 8.75 | 8.75 | - | 11,007,372 |
| Aug 6, 2025 | 8.78 | 8.91 | 8.73 | 8.75 | 8.75 | -2.34% | 5,196,727 |
| Aug 5, 2025 | 8.50 | 8.97 | 8.48 | 8.96 | 8.96 | 0.11% | 10,803,440 |
| Aug 4, 2025 | 8.50 | 8.96 | 8.50 | 8.95 | 8.95 | 8.09% | 8,074,070 |
| Aug 1, 2025 | 8.42 | 8.44 | 8.14 | 8.28 | 8.28 | -0.96% | 9,246,831 |
| Jul 31, 2025 | 8.36 | 8.48 | 8.30 | 8.36 | 8.36 | -2.22% | 9,582,495 |
| Jul 30, 2025 | 9.00 | 9.08 | 8.49 | 8.55 | 8.55 | -6.56% | 16,537,949 |
| Jul 29, 2025 | 9.00 | 9.17 | 8.89 | 9.15 | 9.15 | -0.76% | 7,050,587 |
| Jul 28, 2025 | 9.35 | 9.39 | 9.04 | 9.22 | 9.22 | -0.22% | 8,836,985 |
| Jul 25, 2025 | 9.36 | 9.43 | 9.14 | 9.24 | 9.24 | -3.75% | 11,304,245 |
| Jul 24, 2025 | 9.55 | 9.74 | 9.42 | 9.60 | 9.60 | -0.41% | 10,042,156 |
| Jul 23, 2025 | 9.60 | 9.85 | 9.59 | 9.64 | 9.64 | 0.63% | 8,342,137 |
| Jul 22, 2025 | 9.39 | 9.66 | 9.23 | 9.58 | 9.58 | 1.48% | 11,806,456 |
| Jul 21, 2025 | 9.52 | 9.58 | 9.38 | 9.44 | 9.44 | 3.96% | 8,692,118 |
| Jul 18, 2025 | 9.38 | 9.42 | 9.07 | 9.08 | 9.08 | 3.42% | 9,044,228 |
| Jul 17, 2025 | 8.55 | 8.81 | 8.48 | 8.78 | 8.78 | 2.21% | 8,831,821 |