Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.99	51.85	48.90	51.80	51.80	7.65%	9,298
Jan 22, 2026	45.81	48.99	45.81	48.12	48.12	5.07%	8,553
Jan 21, 2026	46.35	47.55	45.45	45.80	45.80	-0.97%	5,277
Jan 20, 2026	46.64	46.95	45.10	46.25	46.25	-0.77%	6,889
Jan 19, 2026	45.50	49.95	45.50	46.61	46.61	3.69%	8,337
Jan 16, 2026	45.81	45.81	44.00	44.95	44.95	-8.25%	4,696
Jan 15, 2026	47.50	48.99	45.80	48.99	48.99	-2.00%	11,655
Jan 14, 2026	50.00	50.00	45.78	49.99	49.99	-0.04%	26,983
Jan 13, 2026	45.15	50.01	45.00	50.01	50.01	10.45%	7,058
Jan 12, 2026	44.00	45.70	44.00	45.28	45.28	6.04%	6,217
Jan 9, 2026	41.90	42.70	41.52	42.70	42.70	2.89%	871
Jan 8, 2026	41.66	41.66	39.24	41.50	41.50	-3.91%	7,424
Jan 7, 2026	42.95	43.28	41.61	43.19	43.19	-0.85%	8,552
Jan 6, 2026	42.60	43.88	41.85	43.56	43.56	6.24%	15,590
Jan 5, 2026	41.00	42.38	38.88	41.00	41.00	5.45%	4,283
Jan 2, 2026	40.81	40.81	38.20	38.88	38.88	-3.76%	3,853
Dec 30, 2025	41.75	41.99	40.32	40.40	40.40	2.02%	5,195
Dec 29, 2025	42.36	42.36	39.10	39.60	39.60	-8.50%	5,917
Dec 26, 2025	42.95	43.96	42.25	43.28	43.28	1.79%	14,712
Dec 23, 2025	42.80	43.12	41.70	42.52	42.52	0.38%	3,410
Dec 22, 2025	41.64	42.60	41.00	42.36	42.36	6.17%	19,310
Dec 19, 2025	38.70	40.16	38.20	39.90	39.90	4.23%	6,594
Dec 18, 2025	38.44	38.80	37.90	38.28	38.28	-0.42%	15,733
Dec 17, 2025	37.60	39.08	37.60	38.44	38.44	2.23%	3,632
Dec 16, 2025	37.45	37.80	37.12	37.60	37.60	2.51%	4,322
Dec 15, 2025	35.64	37.25	35.64	36.68	36.68	1.33%	2,340
Dec 12, 2025	36.00	37.28	35.60	36.20	36.20	1.49%	1,919
Dec 11, 2025	34.41	36.00	34.41	35.67	35.67	2.44%	1,099
Dec 10, 2025	34.20	34.82	33.52	34.82	34.82	1.81%	2,939
Dec 9, 2025	33.80	34.50	33.42	34.20	34.20	0.29%	5,560
Dec 8, 2025	33.90	34.20	33.81	34.10	34.10	1.49%	1,946
Dec 5, 2025	33.10	34.23	33.10	33.60	33.60	2.60%	927
Dec 4, 2025	33.00	33.03	31.80	32.75	32.75	-1.56%	1,120
Dec 3, 2025	33.84	33.99	33.15	33.27	33.27	-0.39%	958
Dec 2, 2025	34.48	34.48	32.96	33.40	33.40	-4.84%	73,002
Dec 1, 2025	36.00	36.00	35.10	35.10	35.10	-2.50%	3,657
Nov 28, 2025	34.20	36.00	34.20	36.00	36.00	3.93%	4,824
Nov 27, 2025	33.50	34.93	32.05	34.64	34.64	3.25%	100
Nov 26, 2025	32.55	33.55	32.55	33.55	33.55	4.42%	1,738
Nov 25, 2025	31.60	32.31	31.55	32.13	32.13	-0.37%	1,560
Nov 24, 2025	30.50	32.31	30.50	32.25	32.25	9.03%	9,767
Nov 21, 2025	30.00	30.00	29.50	29.58	29.58	-5.01%	1,587
Nov 19, 2025	31.60	31.60	30.78	31.14	31.14	6.13%	1,831
Nov 18, 2025	29.20	29.60	28.91	29.34	29.34	-0.81%	1,510
Nov 17, 2025	29.25	30.37	29.25	29.58	29.58	1.13%	1,987
Nov 14, 2025	30.21	30.21	29.00	29.25	29.25	-3.08%	1,814
Nov 13, 2025	31.31	31.31	29.85	30.18	30.18	-2.42%	1,405
Nov 12, 2025	30.49	31.23	30.49	30.93	30.93	2.69%	3,088
Nov 11, 2025	30.00	30.39	29.50	30.12	30.12	-0.26%	7,344
Nov 10, 2025	28.24	30.36	28.24	30.20	30.20	6.98%	2,940