Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.72	45.64	43.72	45.40	45.40	3.84%	27,047
Feb 26, 2026	42.95	43.72	42.05	43.72	43.72	1.77%	2,875
Feb 25, 2026	41.24	43.88	41.24	42.96	42.96	4.17%	2,291
Feb 24, 2026	41.72	41.95	40.44	41.24	41.24	-1.15%	7,629
Feb 23, 2026	41.36	42.30	41.01	41.72	41.72	1.36%	3,635
Feb 20, 2026	40.50	41.16	38.70	41.16	41.16	2.39%	11,330
Feb 19, 2026	39.00	40.60	37.71	40.20	40.20	-4.01%	17,278
Feb 18, 2026	41.92	42.57	41.16	41.88	41.88	-7.18%	4,290
Feb 13, 2026	42.49	45.16	42.49	45.12	45.12	7.51%	699
Feb 12, 2026	45.23	45.80	41.97	41.97	41.97	-8.28%	4,252
Feb 11, 2026	44.30	45.88	44.10	45.76	45.76	3.81%	10,187
Feb 10, 2026	44.30	44.30	43.50	44.08	44.08	-0.11%	1,781
Feb 9, 2026	42.60	44.32	42.30	44.13	44.13	3.40%	10,274
Feb 6, 2026	41.80	43.00	41.80	42.68	42.68	5.46%	8,644
Feb 5, 2026	42.10	42.70	40.24	40.47	40.47	-10.17%	13,087
Feb 4, 2026	46.40	47.13	43.30	45.05	45.05	-1.98%	7,788
Feb 3, 2026	45.10	46.08	44.42	45.96	45.96	3.89%	4,579
Feb 2, 2026	44.02	45.00	43.24	44.24	44.24	0.50%	16,877
Jan 30, 2026	48.00	48.75	43.70	44.02	44.02	-15.86%	24,368
Jan 29, 2026	54.75	55.38	50.89	52.32	52.32	-2.93%	9,470
Jan 28, 2026	52.40	55.00	52.36	53.90	53.90	2.86%	8,445
Jan 27, 2026	52.89	52.89	49.80	52.40	52.40	-2.76%	16,508
Jan 26, 2026	52.00	54.55	51.06	53.89	53.89	4.03%	18,361
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