Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,031.00
+165.00 (3.39%)
Nov 12, 2025, 5:09 PM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 4,921.00 | 5,046.00 | 4,858.00 | 5,031.00 | 5,031.00 | 3.39% | 9,717,295 |
| Nov 11, 2025 | 4,899.00 | 4,988.00 | 4,858.00 | 4,866.00 | 4,866.00 | -0.61% | 13,943,321 |
| Nov 10, 2025 | 4,740.00 | 4,925.00 | 4,737.00 | 4,896.00 | 4,896.00 | 7.13% | 14,037,161 |
| Nov 7, 2025 | 4,650.00 | 4,707.00 | 4,520.00 | 4,570.00 | 4,570.00 | -3.75% | 11,271,404 |
| Nov 6, 2025 | 4,755.00 | 4,800.00 | 4,354.00 | 4,748.00 | 4,748.00 | 7.76% | 12,252,945 |
| Nov 5, 2025 | 4,389.00 | 4,526.00 | 4,351.00 | 4,406.00 | 4,406.00 | 0.18% | 9,403,102 |
| Nov 4, 2025 | 4,501.00 | 4,536.00 | 4,378.00 | 4,398.00 | 4,398.00 | -5.20% | 10,427,677 |
| Nov 3, 2025 | 4,684.00 | 4,714.00 | 4,564.00 | 4,639.00 | 4,639.00 | 0.09% | 7,616,905 |
| Oct 31, 2025 | 4,750.00 | 4,797.00 | 4,633.00 | 4,635.00 | 4,635.00 | -0.98% | 9,317,940 |
| Oct 30, 2025 | 4,690.00 | 4,771.00 | 4,554.00 | 4,681.00 | 4,681.00 | -1.33% | 14,434,427 |
| Oct 29, 2025 | 4,704.00 | 4,906.00 | 4,670.00 | 4,744.00 | 4,744.00 | 2.95% | 9,891,682 |
| Oct 28, 2025 | 4,381.00 | 4,634.00 | 4,281.00 | 4,608.00 | 4,608.00 | 3.13% | 19,443,829 |
| Oct 27, 2025 | 4,816.00 | 4,816.00 | 4,465.00 | 4,468.00 | 4,468.00 | -7.25% | 9,704,441 |
| Oct 24, 2025 | 4,820.00 | 4,859.00 | 4,652.00 | 4,817.00 | 4,817.00 | -0.68% | 7,206,241 |
| Oct 23, 2025 | 4,740.00 | 4,905.00 | 4,740.00 | 4,850.00 | 4,850.00 | 5.16% | 14,060,124 |
| Oct 22, 2025 | 4,533.00 | 4,720.00 | 4,275.00 | 4,612.00 | 4,612.00 | 2.28% | 22,718,994 |
| Oct 21, 2025 | 4,934.00 | 4,970.00 | 4,434.00 | 4,509.00 | 4,509.00 | -10.27% | 23,798,081 |
| Oct 20, 2025 | 5,020.00 | 5,079.00 | 4,820.00 | 5,025.00 | 5,025.00 | -0.93% | 18,052,687 |
| Oct 17, 2025 | 5,572.00 | 5,597.00 | 5,033.00 | 5,072.00 | 5,072.00 | -9.77% | 18,086,487 |
| Oct 16, 2025 | 5,260.00 | 5,683.00 | 5,214.00 | 5,621.00 | 5,621.00 | 7.95% | 15,137,472 |
| Oct 15, 2025 | 5,170.00 | 5,310.00 | 5,152.00 | 5,207.00 | 5,207.00 | 1.56% | 12,578,278 |
| Oct 14, 2025 | 5,044.00 | 5,167.00 | 4,990.00 | 5,127.00 | 5,127.00 | 0.95% | 14,537,779 |
| Oct 13, 2025 | 4,919.00 | 5,170.00 | 4,919.00 | 5,079.00 | 5,079.00 | 3.80% | 15,936,690 |
| Oct 10, 2025 | 4,701.00 | 4,898.00 | 4,602.00 | 4,893.00 | 4,893.00 | -0.35% | 19,109,196 |
| Oct 9, 2025 | 5,199.00 | 5,285.00 | 4,877.00 | 4,910.00 | 4,910.00 | -7.45% | 22,081,999 |
| Oct 8, 2025 | 5,098.00 | 5,307.00 | 5,091.00 | 5,305.00 | 5,305.00 | 5.13% | 23,667,393 |
| Oct 7, 2025 | 4,887.00 | 5,117.00 | 4,841.00 | 5,046.00 | 5,046.00 | 1.73% | 20,234,548 |
| Oct 6, 2025 | 4,910.00 | 5,095.00 | 4,910.00 | 4,960.00 | 4,960.00 | 1.31% | 16,946,495 |
| Oct 3, 2025 | 4,844.00 | 4,943.00 | 4,821.00 | 4,896.00 | 4,896.00 | 1.12% | 14,676,022 |
| Oct 2, 2025 | 5,024.00 | 5,106.00 | 4,834.00 | 4,842.00 | 4,842.00 | -5.58% | 16,371,288 |
| Oct 1, 2025 | 4,846.00 | 5,207.00 | 4,821.00 | 5,128.00 | 5,128.00 | 4.00% | 25,624,067 |
| Sep 30, 2025 | 4,899.00 | 4,960.00 | 4,654.00 | 4,931.00 | 4,931.00 | -0.50% | 21,876,539 |
| Sep 29, 2025 | 5,000.00 | 5,049.00 | 4,836.00 | 4,956.00 | 4,956.00 | 3.83% | 19,456,077 |
| Sep 26, 2025 | 4,755.00 | 4,843.00 | 4,588.00 | 4,773.00 | 4,773.00 | 1.88% | 14,632,374 |
| Sep 25, 2025 | 4,490.00 | 4,795.00 | 4,465.00 | 4,685.00 | 4,685.00 | 2.54% | 20,352,303 |
| Sep 23, 2025 | 4,335.00 | 4,579.00 | 4,261.00 | 4,569.00 | 4,569.00 | 7.18% | 24,528,176 |
| Sep 22, 2025 | 4,200.00 | 4,298.00 | 4,122.00 | 4,263.00 | 4,263.00 | 4.85% | 20,953,933 |
| Sep 19, 2025 | 3,850.00 | 4,072.00 | 3,830.00 | 4,066.00 | 4,066.00 | 6.75% | 29,717,717 |
| Sep 18, 2025 | 3,676.00 | 3,920.00 | 3,676.00 | 3,809.00 | 3,809.00 | 0.05% | 32,152,546 |
| Sep 17, 2025 | 3,750.00 | 3,845.00 | 3,661.00 | 3,807.00 | 3,807.00 | 0.77% | 13,665,339 |
| Sep 16, 2025 | 3,850.00 | 3,951.00 | 3,754.00 | 3,778.00 | 3,778.00 | -0.58% | 20,091,211 |
| Sep 15, 2025 | 3,820.00 | 3,820.00 | 3,728.00 | 3,800.00 | 3,800.00 | -0.65% | 14,882,920 |
| Sep 12, 2025 | 3,817.00 | 3,910.00 | 3,787.00 | 3,825.00 | 3,825.00 | 1.43% | 27,301,319 |
| Sep 11, 2025 | 3,776.00 | 3,807.00 | 3,648.00 | 3,771.00 | 3,771.00 | -0.66% | 32,764,178 |
| Sep 10, 2025 | 3,811.00 | 3,900.00 | 3,795.00 | 3,796.00 | 3,796.00 | 0.24% | 33,453,772 |
| Sep 9, 2025 | 3,990.00 | 3,992.00 | 3,759.00 | 3,787.00 | 3,787.00 | -5.11% | 25,833,152 |
| Sep 8, 2025 | 3,854.00 | 4,020.00 | 3,830.00 | 3,991.00 | 3,991.00 | 5.58% | 25,133,973 |
| Sep 5, 2025 | 3,690.00 | 3,864.00 | 3,656.00 | 3,780.00 | 3,780.00 | 4.56% | 21,115,217 |
| Sep 4, 2025 | 3,771.00 | 3,790.00 | 3,602.00 | 3,615.00 | 3,615.00 | -7.05% | 30,058,181 |
| Sep 3, 2025 | 3,694.00 | 3,955.00 | 3,541.00 | 3,889.00 | 3,889.00 | 5.11% | 26,824,582 |