Sibanye Stillwater Limited (BVMF:S1BS34)
Brazil · Delayed Price · Currency is BRL 27.39
+0.39 (1.44%)
Last updated: Aug 10, 2026, 4:16 PM GMT-3
BVMF:S1BS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 27.69 | 27.81 | 26.85 | 27.00 | 27.00 | 6.26% | 10,282 |
| Aug 6, 2026 | 25.49 | 25.65 | 25.19 | 25.41 | 25.41 | -0.12% | 15,993 |
| Aug 5, 2026 | 25.74 | 25.83 | 25.22 | 25.44 | 25.44 | 1.72% | 20,844 |
| Aug 4, 2026 | 23.88 | 25.01 | 23.88 | 25.01 | 25.01 | 10.22% | 11,470 |
| Aug 3, 2026 | 22.60 | 22.70 | 21.75 | 22.69 | 22.69 | 1.43% | 12,054 |
| Jul 31, 2026 | 22.52 | 22.52 | 22.25 | 22.37 | 22.37 | -3.33% | 7,992 |
| Jul 30, 2026 | 22.55 | 23.14 | 22.35 | 23.14 | 23.14 | 6.15% | 27,243 |
| Jul 29, 2026 | 21.89 | 22.38 | 21.42 | 21.80 | 21.80 | 2.06% | 15,616 |
| Jul 28, 2026 | 21.20 | 21.58 | 21.20 | 21.36 | 21.36 | -2.11% | 8,821 |
| Jul 27, 2026 | 21.72 | 21.84 | 21.37 | 21.82 | 21.82 | 2.30% | 11,009 |
| Jul 24, 2026 | 21.37 | 21.65 | 21.33 | 21.33 | 21.33 | 0.14% | 12,967 |
| Jul 23, 2026 | 21.64 | 21.64 | 21.15 | 21.30 | 21.30 | -3.88% | 8,071 |
| Jul 22, 2026 | 21.08 | 22.55 | 21.08 | 22.16 | 22.16 | 4.33% | 24,123 |
| Jul 21, 2026 | 20.88 | 21.73 | 20.74 | 21.24 | 21.24 | 4.42% | 6,710 |
| Jul 20, 2026 | 20.58 | 20.58 | 20.34 | 20.34 | 20.34 | -2.02% | 10,564 |
| Jul 17, 2026 | 20.33 | 20.76 | 20.18 | 20.76 | 20.76 | 0.53% | 6,464 |
| Jul 16, 2026 | 21.17 | 21.17 | 20.52 | 20.65 | 20.65 | -7.44% | 99,138 |
| Jul 15, 2026 | 22.63 | 22.63 | 21.18 | 22.31 | 22.31 | -1.41% | 16,783 |
| Jul 14, 2026 | 21.98 | 22.63 | 21.75 | 22.63 | 22.63 | 5.80% | 10,174 |
| Jul 13, 2026 | 22.01 | 22.04 | 21.32 | 21.39 | 21.39 | -2.82% | 7,121 |
| Jul 10, 2026 | 21.90 | 22.01 | 21.69 | 22.01 | 22.01 | 0.50% | 10,824 |
| Jul 9, 2026 | 21.60 | 21.99 | 21.60 | 21.90 | 21.90 | 3.11% | 11,110 |
| Jul 8, 2026 | 21.80 | 21.80 | 20.93 | 21.24 | 21.24 | -2.84% | 8,360 |
| Jul 7, 2026 | 22.88 | 22.88 | 21.79 | 21.86 | 21.86 | -5.04% | 7,531 |
| Jul 6, 2026 | 22.95 | 23.18 | 22.91 | 23.02 | 23.02 | -1.58% | 9,602 |
| Jul 3, 2026 | 23.39 | 23.39 | 22.35 | 23.39 | 23.39 | 0.39% | 81 |
| Jul 2, 2026 | 22.78 | 23.61 | 22.78 | 23.30 | 23.30 | 4.86% | 11,430 |
| Jul 1, 2026 | 21.74 | 22.93 | 21.49 | 22.22 | 22.22 | 2.21% | 13,671 |
| Jun 30, 2026 | 22.57 | 22.57 | 21.74 | 21.74 | 21.74 | -2.69% | 5,017 |
| Jun 29, 2026 | 22.92 | 22.92 | 22.00 | 22.34 | 22.34 | -2.53% | 3,138 |
| Jun 26, 2026 | 22.99 | 23.34 | 22.78 | 22.92 | 22.92 | 0.61% | 4,195 |
| Jun 25, 2026 | 22.89 | 22.91 | 22.51 | 22.78 | 22.78 | 2.71% | 3,150 |
| Jun 24, 2026 | 22.52 | 22.77 | 21.95 | 22.18 | 22.18 | -5.13% | 9,601 |
| Jun 23, 2026 | 24.00 | 24.00 | 23.04 | 23.38 | 23.38 | -2.99% | 6,140 |
| Jun 22, 2026 | 24.89 | 24.89 | 23.88 | 24.10 | 24.10 | -6.34% | 5,915 |
| Jun 19, 2026 | 28.01 | 28.01 | 25.03 | 25.73 | 25.73 | 1.26% | 177 |
| Jun 18, 2026 | 25.99 | 25.99 | 24.94 | 25.41 | 25.41 | -2.23% | 3,217 |
| Jun 17, 2026 | 27.36 | 27.36 | 25.99 | 25.99 | 25.99 | -5.01% | 4,845 |
| Jun 16, 2026 | 28.05 | 28.05 | 26.99 | 27.36 | 27.36 | 1.22% | 1,561 |
| Jun 15, 2026 | 27.60 | 27.77 | 26.89 | 27.03 | 27.03 | 7.82% | 23,076 |
| Jun 12, 2026 | 24.34 | 25.07 | 24.34 | 25.07 | 25.07 | -2.94% | 3,784 |
| Jun 11, 2026 | 23.62 | 25.83 | 23.27 | 25.83 | 25.83 | 9.36% | 3,078 |
| Jun 10, 2026 | 23.83 | 24.24 | 23.60 | 23.62 | 23.62 | -3.32% | 2,447 |
| Jun 9, 2026 | 25.27 | 25.27 | 23.99 | 24.43 | 24.43 | -6.65% | 3,623 |
| Jun 8, 2026 | 25.71 | 26.17 | 25.13 | 26.17 | 26.17 | 0.15% | 2,598 |
| Jun 5, 2026 | 27.63 | 27.63 | 25.92 | 26.13 | 26.13 | -7.83% | 8,347 |
| Jun 3, 2026 | 29.91 | 29.91 | 28.28 | 28.35 | 28.35 | -4.26% | 4,156 |
| Jun 2, 2026 | 28.90 | 30.13 | 28.90 | 29.61 | 29.61 | 0.41% | 1,269 |
| Jun 1, 2026 | 29.59 | 29.76 | 28.63 | 29.49 | 29.49 | -2.42% | 6,136 |
| May 29, 2026 | 30.84 | 30.84 | 30.22 | 30.22 | 30.22 | -3.30% | 1,638 |