Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
11.93
-0.57 (-4.56%)
At close: Apr 28, 2026, 4:00 PM EDT
11.97
+0.04 (0.34%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 12.11 | 11.68 | 11.93 | 11.93 | -4.56% | 4,800,991 |
| Apr 27, 2026 | 12.52 | 12.57 | 12.29 | 12.50 | 12.50 | -1.73% | 3,651,293 |
| Apr 24, 2026 | 12.61 | 12.91 | 12.42 | 12.72 | 12.72 | 0.47% | 4,773,946 |
| Apr 23, 2026 | 12.72 | 12.99 | 12.32 | 12.66 | 12.66 | -1.94% | 4,580,860 |
| Apr 22, 2026 | 13.08 | 13.21 | 12.86 | 12.91 | 12.91 | 1.18% | 4,228,633 |
| Apr 21, 2026 | 13.26 | 13.34 | 12.73 | 12.76 | 12.76 | -5.34% | 5,021,297 |
| Apr 20, 2026 | 13.57 | 13.64 | 13.26 | 13.48 | 13.48 | -2.32% | 3,930,056 |
| Apr 17, 2026 | 13.72 | 14.22 | 13.70 | 13.80 | 13.80 | 5.42% | 6,304,190 |
| Apr 16, 2026 | 13.38 | 13.54 | 13.04 | 13.09 | 13.09 | -0.76% | 5,608,849 |
| Apr 15, 2026 | 13.33 | 13.45 | 13.13 | 13.19 | 13.19 | -1.64% | 4,096,014 |
| Apr 14, 2026 | 13.32 | 13.65 | 13.25 | 13.41 | 13.41 | 2.68% | 3,754,188 |
| Apr 13, 2026 | 12.65 | 13.13 | 12.64 | 13.06 | 13.06 | 1.87% | 2,895,955 |
| Apr 10, 2026 | 13.19 | 13.31 | 12.80 | 12.82 | 12.82 | -2.14% | 3,812,227 |
| Apr 9, 2026 | 13.18 | 13.35 | 12.87 | 13.10 | 13.10 | -0.61% | 4,945,643 |
| Apr 8, 2026 | 13.82 | 13.85 | 12.92 | 13.18 | 13.18 | 6.38% | 8,968,337 |
| Apr 7, 2026 | 12.23 | 12.44 | 11.88 | 12.39 | 12.39 | -0.64% | 4,313,482 |
| Apr 6, 2026 | 12.49 | 12.73 | 12.31 | 12.47 | 12.47 | -0.24% | 3,268,562 |
| Apr 2, 2026 | 11.75 | 12.52 | 11.67 | 12.50 | 12.50 | 0.73% | 4,983,112 |
| Apr 1, 2026 | 12.56 | 12.69 | 12.36 | 12.41 | 12.41 | 0.73% | 5,258,784 |
| Mar 31, 2026 | 11.82 | 12.34 | 11.77 | 12.32 | 12.32 | 10.59% | 7,302,693 |
| Mar 30, 2026 | 11.65 | 11.72 | 11.08 | 11.14 | 11.14 | -3.47% | 5,152,685 |
| Mar 27, 2026 | 10.98 | 11.73 | 10.92 | 11.54 | 11.54 | 2.85% | 5,773,607 |
| Mar 26, 2026 | 11.32 | 11.66 | 11.20 | 11.22 | 11.22 | -4.59% | 5,110,104 |
| Mar 25, 2026 | 12.12 | 12.12 | 11.66 | 11.76 | 11.76 | 2.53% | 6,216,068 |
| Mar 24, 2026 | 11.00 | 11.59 | 10.85 | 11.47 | 11.47 | 1.15% | 5,944,210 |
| Mar 23, 2026 | 10.98 | 11.51 | 10.88 | 11.34 | 11.34 | 0.71% | 10,482,963 |
| Mar 20, 2026 | 11.48 | 11.48 | 11.04 | 11.26 | 11.26 | -3.18% | 7,282,208 |
| Mar 19, 2026 | 10.84 | 11.64 | 10.81 | 11.63 | 11.38 | -6.89% | 12,693,911 |
| Mar 18, 2026 | 12.22 | 12.69 | 12.07 | 12.49 | 12.22 | -6.51% | 6,807,577 |
| Mar 17, 2026 | 13.54 | 13.65 | 13.21 | 13.36 | 13.07 | 0.15% | 7,088,956 |
| Mar 16, 2026 | 13.34 | 13.50 | 12.98 | 13.34 | 13.05 | 6.13% | 10,138,051 |
| Mar 13, 2026 | 13.25 | 13.26 | 12.51 | 12.57 | 12.30 | -7.78% | 7,808,315 |
| Mar 12, 2026 | 14.00 | 14.04 | 13.62 | 13.63 | 13.34 | -1.94% | 4,827,155 |
| Mar 11, 2026 | 13.71 | 13.90 | 13.31 | 13.90 | 13.60 | -3.54% | 5,513,293 |
| Mar 10, 2026 | 14.65 | 14.77 | 14.34 | 14.41 | 14.10 | 0.14% | 4,097,803 |
| Mar 9, 2026 | 13.67 | 14.47 | 13.40 | 14.39 | 14.08 | 2.06% | 6,136,604 |
| Mar 6, 2026 | 13.81 | 14.37 | 13.56 | 14.10 | 13.80 | -1.05% | 7,173,863 |
| Mar 5, 2026 | 14.50 | 14.60 | 13.86 | 14.25 | 13.95 | -5.63% | 6,780,740 |
| Mar 4, 2026 | 15.08 | 15.25 | 14.75 | 15.10 | 14.78 | 1.00% | 5,144,843 |
| Mar 3, 2026 | 14.35 | 15.14 | 13.99 | 14.95 | 14.63 | -12.01% | 11,951,392 |
| Mar 2, 2026 | 17.13 | 17.13 | 16.25 | 16.99 | 16.63 | -4.07% | 8,100,172 |
| Feb 27, 2026 | 17.57 | 17.76 | 17.32 | 17.71 | 17.33 | 4.18% | 5,926,195 |
| Feb 26, 2026 | 16.39 | 17.05 | 16.27 | 17.00 | 16.64 | 1.37% | 5,261,705 |
| Feb 25, 2026 | 16.62 | 17.09 | 16.34 | 16.77 | 16.41 | 4.36% | 8,527,776 |
| Feb 24, 2026 | 15.73 | 16.23 | 15.66 | 16.07 | 15.73 | -0.62% | 6,454,814 |
| Feb 23, 2026 | 16.15 | 16.46 | 16.01 | 16.17 | 15.82 | 1.44% | 5,093,147 |
| Feb 20, 2026 | 15.54 | 15.95 | 14.86 | 15.94 | 15.60 | 4.39% | 5,990,490 |
| Feb 19, 2026 | 15.08 | 15.51 | 14.92 | 15.27 | 14.94 | -3.84% | 7,341,294 |
| Feb 18, 2026 | 15.49 | 16.30 | 15.46 | 15.88 | 15.54 | -1.12% | 6,897,233 |
| Feb 17, 2026 | 16.23 | 16.32 | 15.66 | 16.06 | 15.72 | -6.79% | 6,386,379 |
| Feb 13, 2026 | 16.66 | 17.41 | 16.60 | 17.23 | 16.86 | 7.49% | 4,884,267 |
| Feb 12, 2026 | 17.40 | 17.76 | 16.03 | 16.03 | 15.69 | -8.71% | 6,819,898 |
| Feb 11, 2026 | 17.53 | 17.60 | 16.95 | 17.56 | 17.18 | 4.65% | 4,233,627 |
| Feb 10, 2026 | 16.94 | 17.02 | 16.74 | 16.78 | 16.42 | -1.29% | 4,355,709 |
| Feb 9, 2026 | 16.40 | 17.11 | 16.40 | 17.00 | 16.64 | 3.34% | 4,690,459 |
| Feb 6, 2026 | 16.09 | 16.51 | 16.02 | 16.45 | 16.10 | 6.96% | 6,395,807 |
| Feb 5, 2026 | 15.94 | 16.38 | 15.32 | 15.38 | 15.05 | -10.43% | 14,049,750 |
| Feb 4, 2026 | 17.96 | 18.02 | 16.37 | 17.17 | 16.80 | -1.94% | 9,198,805 |
| Feb 3, 2026 | 17.56 | 17.68 | 16.85 | 17.51 | 17.14 | 3.79% | 10,398,527 |
| Feb 2, 2026 | 16.71 | 17.07 | 16.39 | 16.87 | 16.51 | -0.06% | 10,118,008 |
| Jan 30, 2026 | 17.90 | 18.58 | 16.51 | 16.88 | 16.52 | -15.56% | 17,301,300 |
| Jan 29, 2026 | 21.13 | 21.29 | 19.30 | 19.99 | 19.56 | -5.35% | 13,185,493 |
| Jan 28, 2026 | 20.39 | 21.19 | 20.05 | 21.12 | 20.67 | 5.28% | 10,587,241 |
| Jan 27, 2026 | 19.58 | 20.09 | 19.00 | 20.06 | 19.63 | 3.56% | 8,978,451 |
| Jan 26, 2026 | 19.97 | 20.70 | 19.31 | 19.37 | 18.96 | -0.41% | 14,785,758 |
| Jan 23, 2026 | 18.71 | 19.54 | 18.47 | 19.45 | 19.03 | 7.16% | 12,241,962 |
| Jan 22, 2026 | 17.41 | 18.53 | 17.37 | 18.15 | 17.76 | 4.43% | 7,766,616 |
| Jan 21, 2026 | 17.57 | 17.68 | 17.07 | 17.38 | 17.01 | 0.58% | 10,448,220 |
| Jan 20, 2026 | 17.30 | 17.37 | 16.78 | 17.28 | 16.91 | 3.04% | 7,946,243 |
| Jan 16, 2026 | 16.80 | 16.90 | 16.22 | 16.77 | 16.41 | -2.67% | 8,593,630 |
| Jan 15, 2026 | 17.34 | 17.45 | 17.06 | 17.23 | 16.86 | -1.71% | 5,427,225 |
| Jan 14, 2026 | 17.62 | 17.75 | 17.01 | 17.53 | 17.16 | 2.28% | 5,665,917 |
| Jan 13, 2026 | 17.25 | 17.62 | 17.06 | 17.14 | 16.77 | 1.78% | 6,157,139 |
| Jan 12, 2026 | 16.65 | 17.05 | 16.63 | 16.84 | 16.48 | 7.60% | 7,424,112 |
| Jan 9, 2026 | 15.74 | 15.99 | 15.49 | 15.65 | 15.32 | 2.15% | 4,631,906 |
| Jan 8, 2026 | 14.84 | 15.37 | 14.75 | 15.32 | 14.99 | -3.77% | 6,367,051 |
| Jan 7, 2026 | 15.68 | 15.92 | 15.38 | 15.92 | 15.58 | -1.67% | 6,113,526 |
| Jan 6, 2026 | 15.71 | 16.31 | 15.45 | 16.19 | 15.84 | 6.94% | 11,685,436 |
| Jan 5, 2026 | 15.37 | 15.63 | 15.08 | 15.14 | 14.82 | 4.70% | 7,875,693 |
| Jan 2, 2026 | 14.83 | 14.90 | 13.96 | 14.46 | 14.15 | 1.47% | 9,424,876 |
| Dec 31, 2025 | 14.41 | 14.44 | 14.19 | 14.25 | 13.95 | -2.40% | 5,628,876 |
| Dec 30, 2025 | 15.12 | 15.27 | 14.56 | 14.60 | 14.29 | 2.82% | 6,738,231 |
| Dec 29, 2025 | 14.56 | 14.72 | 14.05 | 14.20 | 13.90 | -9.55% | 9,637,081 |
| Dec 26, 2025 | 15.60 | 15.83 | 15.15 | 15.70 | 15.36 | 3.97% | 6,754,090 |
| Dec 24, 2025 | 15.21 | 15.29 | 14.76 | 15.10 | 14.78 | -1.88% | 4,823,500 |
| Dec 23, 2025 | 15.40 | 15.43 | 15.05 | 15.39 | 15.06 | 1.58% | 4,950,152 |
| Dec 22, 2025 | 14.90 | 15.39 | 14.85 | 15.15 | 14.83 | 5.80% | 8,211,640 |
| Dec 19, 2025 | 13.92 | 14.60 | 13.92 | 14.32 | 14.01 | 2.95% | 5,142,369 |
| Dec 18, 2025 | 13.88 | 14.09 | 13.71 | 13.91 | 13.61 | -0.14% | 6,451,900 |
| Dec 17, 2025 | 13.93 | 14.15 | 13.70 | 13.93 | 13.63 | 1.75% | 5,345,058 |
| Dec 16, 2025 | 13.57 | 13.95 | 13.49 | 13.69 | 13.40 | 0.88% | 5,452,235 |
| Dec 15, 2025 | 13.58 | 13.70 | 13.18 | 13.57 | 13.28 | 2.11% | 5,709,136 |
| Dec 12, 2025 | 13.53 | 14.08 | 13.14 | 13.29 | 13.01 | 1.22% | 10,337,340 |
| Dec 11, 2025 | 12.72 | 13.34 | 12.65 | 13.13 | 12.85 | 3.79% | 5,648,671 |
| Dec 10, 2025 | 12.65 | 12.78 | 12.20 | 12.65 | 12.38 | -0.08% | 4,452,805 |
| Dec 9, 2025 | 12.10 | 12.78 | 12.10 | 12.66 | 12.39 | 1.44% | 3,184,255 |
| Dec 8, 2025 | 12.58 | 12.63 | 12.41 | 12.48 | 12.21 | 1.05% | 3,353,556 |
| Dec 5, 2025 | 12.70 | 12.81 | 12.29 | 12.35 | 12.09 | - | 5,163,569 |
| Dec 4, 2025 | 12.22 | 12.45 | 11.99 | 12.35 | 12.09 | -0.96% | 3,041,369 |
| Dec 3, 2025 | 12.67 | 12.70 | 12.43 | 12.47 | 12.20 | -1.42% | 3,657,059 |