Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	3.19	3.19	3.15	3.19	-	2.90%	-
Dec 19, 2025	2.92	3.10	2.92	3.10	3.10	2.99%	10,997
Dec 18, 2025	3.00	3.01	2.94	3.01	3.01	3.08%	4,045
Dec 17, 2025	2.99	3.04	2.87	2.92	2.92	-	30,728
Dec 16, 2025	2.84	2.94	2.84	2.92	2.92	-1.02%	6,855
Dec 15, 2025	2.89	2.96	2.89	2.95	2.95	5.73%	20,395
Dec 12, 2025	2.75	2.91	2.75	2.79	2.79	0.72%	317,090
Dec 11, 2025	2.65	2.77	2.65	2.77	2.77	2.97%	6,345
Dec 10, 2025	2.72	2.77	2.69	2.69	2.69	1.13%	1,200
Dec 9, 2025	2.65	2.72	2.64	2.66	2.66	-2.92%	2,888
Dec 8, 2025	2.67	2.75	2.66	2.74	2.74	0.74%	8,781
Dec 5, 2025	2.63	2.72	2.63	2.72	2.72	1.49%	8,000
Dec 4, 2025	2.66	2.71	2.60	2.68	2.68	2.68%	1,020
Dec 3, 2025	2.67	2.79	2.61	2.61	2.61	-3.33%	13,000
Dec 2, 2025	2.75	2.81	2.70	2.70	2.70	-5.26%	7,470
Dec 1, 2025	2.90	2.90	2.81	2.85	2.85	-1.04%	69,168
Nov 28, 2025	2.73	2.88	2.73	2.88	2.88	6.27%	11,419
Nov 27, 2025	2.70	2.77	2.63	2.71	2.71	-1.45%	9,242
Nov 26, 2025	2.57	2.75	2.57	2.75	2.75	5.77%	9,730
Nov 25, 2025	2.57	2.60	2.42	2.60	2.60	1.56%	24,700
Nov 24, 2025	2.50	2.59	2.50	2.56	2.56	7.11%	7,660
Nov 21, 2025	2.41	2.41	2.38	2.39	2.39	-4.40%	3,020
Nov 20, 2025	2.53	2.60	2.45	2.50	2.50	0.40%	46,239
Nov 19, 2025	2.40	2.49	2.40	2.49	2.49	5.51%	4,210
Nov 18, 2025	2.39	2.41	2.28	2.36	2.36	-0.42%	42,794
Nov 17, 2025	2.43	2.49	2.37	2.37	2.37	-3.27%	14,432
Nov 14, 2025	2.40	2.45	2.30	2.45	2.45	-2.78%	11,310
Nov 13, 2025	2.52	2.52	2.52	2.52	2.52	3.70%	-
Nov 12, 2025	2.45	2.50	2.42	2.43	2.43	0.41%	35,000
Nov 11, 2025	2.45	2.47	2.40	2.42	2.42	-2.02%	11,687
Nov 10, 2025	2.37	2.47	2.37	2.47	2.47	6.47%	20,720
Nov 7, 2025	2.26	2.32	2.26	2.32	2.32	3.57%	1,000
Nov 6, 2025	2.33	2.35	2.24	2.24	2.24	7.18%	13,696
Nov 5, 2025	2.14	2.23	2.09	2.09	2.09	-0.48%	8,500
Nov 4, 2025	2.23	2.24	2.10	2.10	2.10	-8.70%	3,193
Nov 3, 2025	2.33	2.33	2.30	2.30	2.30	-2.13%	3,050
Oct 31, 2025	2.35	2.35	2.35	2.35	2.35	3.07%	500
Oct 30, 2025	2.30	2.39	2.28	2.28	2.28	-2.15%	3,115
Oct 29, 2025	2.34	2.45	2.33	2.33	2.33	4.48%	12,000
Oct 28, 2025	2.13	2.25	2.06	2.23	2.23	-0.89%	8,950
Oct 27, 2025	2.47	2.47	2.18	2.25	2.25	-3.85%	39,230
Oct 24, 2025	2.33	2.38	2.29	2.34	2.34	-0.85%	42,080
Oct 23, 2025	2.27	2.45	2.27	2.36	2.36	0.85%	10,200
Oct 22, 2025	2.20	2.40	2.08	2.34	2.34	6.36%	17,438
Oct 21, 2025	2.41	2.41	2.15	2.20	2.20	-12.00%	49,356
Oct 20, 2025	2.46	2.52	2.33	2.50	2.50	-	31,500
Oct 17, 2025	2.73	2.74	2.40	2.50	2.50	-9.42%	29,600
Oct 16, 2025	2.53	2.79	2.53	2.76	2.76	7.81%	38,849
Oct 15, 2025	2.53	2.61	2.40	2.56	2.56	1.59%	60,286
Oct 14, 2025	2.58	2.58	2.45	2.52	2.52	-	27,695