Skip to main content
Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
8.87
+0.07 (0.80%)
At close: Jun 26, 2026, 4:00 PM EDT
8.89
+0.02 (0.17%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.899.068.838.878.870.80%7,261,286
Jun 25, 20268.908.928.638.808.802.44%4,836,081
Jun 24, 20268.458.768.438.598.59-4.56%6,688,584
Jun 23, 20268.909.098.869.009.00-3.74%6,614,932
Jun 22, 20269.319.439.289.359.35-3.31%5,436,916
Jun 18, 202610.1110.149.589.679.67-4.73%6,342,578
Jun 17, 202610.6210.8410.1410.1510.15-5.67%6,560,108
Jun 16, 202610.8610.9210.5710.7610.760.37%4,016,793
Jun 15, 202610.9211.0810.6310.7210.728.72%5,812,758
Jun 12, 20269.719.919.659.869.861.23%5,774,777
Jun 11, 20269.039.759.009.749.747.27%7,041,698
Jun 10, 20269.249.419.069.089.08-5.32%7,389,466
Jun 9, 20269.879.899.219.599.59-1.34%6,029,619
Jun 8, 20269.9110.059.679.729.72-3.95%4,963,526
Jun 5, 202610.6710.6710.0510.1210.12-9.40%5,886,483
Jun 4, 202611.4411.4511.1011.1711.170.63%3,368,430
Jun 3, 202611.4811.5011.0911.1011.10-6.25%4,046,690
Jun 2, 202611.8912.0511.7111.8411.840.34%4,640,912
Jun 1, 202611.7311.9511.3211.8011.80-1.09%5,174,631
May 29, 202612.1912.2911.8811.9311.93-1.89%6,434,395
May 28, 202611.8412.3711.6812.1612.162.53%5,470,198
May 27, 202611.8412.1011.8111.8611.86-2.47%4,506,706
May 26, 202611.9512.2111.7612.1612.166.29%4,588,637
May 22, 202611.6511.6511.1911.4411.44-2.05%4,332,046
May 21, 202611.4811.8811.3911.6811.68-1.35%4,763,801
May 20, 202611.5011.8711.3311.8411.843.86%4,912,777
May 19, 202611.5511.6211.2311.4011.40-4.44%4,582,741
May 18, 202612.2812.4511.9011.9311.93-1.57%4,979,193
May 15, 202612.3812.4112.0312.1212.12-7.90%4,937,711
May 14, 202613.3913.3912.9813.1613.16-3.31%3,297,580
May 13, 202613.3413.8413.1813.6113.610.96%3,879,125
May 12, 202613.2513.6012.9113.4813.48-2.53%3,833,184
May 11, 202613.5913.8813.5813.8313.833.83%3,060,363
May 8, 202613.4013.5813.0513.3213.320.99%4,346,322
May 7, 202614.0414.1013.1513.1913.19-1.86%6,534,763
May 6, 202612.8713.5612.8613.4413.4414.68%9,324,316
May 5, 202612.1812.1911.7011.7211.72-0.17%3,109,302
May 4, 202611.8012.0211.7011.7411.74-2.73%3,190,733
May 1, 202611.9512.1711.8612.0712.070.42%3,027,121
Apr 30, 202611.9512.1311.7612.0212.024.80%4,163,368
Apr 29, 202611.5611.6611.3711.4711.47-3.86%6,145,405
Apr 28, 202612.0012.1111.6811.9311.93-4.56%4,811,283
Apr 27, 202612.5212.5712.2912.5012.50-1.73%3,659,757
Apr 24, 202612.6112.9112.4212.7212.720.47%4,819,491
Apr 23, 202612.7212.9912.3212.6612.66-1.94%4,581,686
Apr 22, 202613.0813.2112.8612.9112.911.18%4,252,777
Apr 21, 202613.2613.3412.7312.7612.76-5.34%5,027,514
Apr 20, 202613.5713.6413.2613.4813.48-2.32%4,165,784
Apr 17, 202613.7214.2213.7013.8013.805.42%6,317,076
Apr 16, 202613.3813.5413.0413.0913.09-0.76%5,613,132
Apr 15, 202613.3313.4513.1313.1913.19-1.64%4,098,614
Apr 14, 202613.3213.6513.2513.4113.412.68%3,760,100
Apr 13, 202612.6513.1312.6413.0613.061.87%2,922,387
Apr 10, 202613.1913.3112.8012.8212.82-2.14%3,819,777
Apr 9, 202613.1813.3512.8713.1013.10-0.61%4,955,006
Apr 8, 202613.8213.8512.9213.1813.186.38%9,079,196
Apr 7, 202612.2312.4411.8812.3912.39-0.64%4,386,843
Apr 6, 202612.4912.7312.3112.4712.47-0.24%3,272,948
Apr 2, 202611.7512.5211.6712.5012.500.73%4,985,586
Apr 1, 202612.5612.6912.3612.4112.410.73%5,272,623
Mar 31, 202611.8212.3411.7712.3212.3210.59%7,339,926
Mar 30, 202611.6511.7211.0811.1411.14-3.47%5,252,702
Mar 27, 202610.9811.7310.9211.5411.542.85%5,784,819
Mar 26, 202611.3211.6611.2011.2211.22-4.59%5,136,835
Mar 25, 202612.1212.1211.6611.7611.762.53%6,251,212
Mar 24, 202611.0011.5910.8511.4711.471.15%5,944,210
Mar 23, 202610.9811.5110.8811.3411.340.71%10,482,963
Mar 20, 202611.4811.4811.0411.2611.26-1.07%7,282,208
Mar 19, 202610.8411.6410.8111.6311.38-6.89%12,693,911
Mar 18, 202612.2212.6912.0712.4912.22-6.51%6,807,577
Mar 17, 202613.5413.6513.2113.3613.070.15%7,088,956
Mar 16, 202613.3413.5012.9813.3413.056.13%10,138,051
Mar 13, 202613.2513.2612.5112.5712.30-7.78%7,808,315
Mar 12, 202614.0014.0413.6213.6313.34-1.94%4,827,155
Mar 11, 202613.7113.9013.3113.9013.60-3.54%5,513,293
Mar 10, 202614.6514.7714.3414.4114.100.14%4,097,803
Mar 9, 202613.6714.4713.4014.3914.082.06%6,136,604
Mar 6, 202613.8114.3713.5614.1013.80-1.05%7,173,863
Mar 5, 202614.5014.6013.8614.2513.95-5.63%6,780,740
Mar 4, 202615.0815.2514.7515.1014.781.00%5,144,843
Mar 3, 202614.3515.1413.9914.9514.63-12.01%11,951,392
Mar 2, 202617.1317.1316.2516.9916.63-4.07%8,100,172
Feb 27, 202617.5717.7617.3217.7117.334.18%5,926,195
Feb 26, 202616.3917.0516.2717.0016.641.37%5,261,705
Feb 25, 202616.6217.0916.3416.7716.414.36%8,527,776
Feb 24, 202615.7316.2315.6616.0715.73-0.62%6,454,814
Feb 23, 202616.1516.4616.0116.1715.821.44%5,093,147
Feb 20, 202615.5415.9514.8615.9415.604.39%5,990,490
Feb 19, 202615.0815.5114.9215.2714.94-3.84%7,341,294
Feb 18, 202615.4916.3015.4615.8815.54-1.12%6,897,233
Feb 17, 202616.2316.3215.6616.0615.72-6.79%6,386,379
Feb 13, 202616.6617.4116.6017.2316.867.49%4,884,267
Feb 12, 202617.4017.7616.0316.0315.69-8.71%6,819,898
Feb 11, 202617.5317.6016.9517.5617.184.65%4,233,627
Feb 10, 202616.9417.0216.7416.7816.42-1.29%4,355,709
Feb 9, 202616.4017.1116.4017.0016.643.34%4,690,459
Feb 6, 202616.0916.5116.0216.4516.106.96%6,395,807
Feb 5, 202615.9416.3815.3215.3815.05-10.43%14,049,750
Feb 4, 202617.9618.0216.3717.1716.80-1.94%9,198,805
Feb 3, 202617.5617.6816.8517.5117.143.79%10,398,527