Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,003.00
+145.00 (3.76%)
Aug 8, 2025, 5:05 PM SAST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,951.004,121.003,951.004,003.004,004.003.79%24,286,019
Aug 7, 20253,959.004,036.003,842.003,857.003,857.00-1.38%15,124,114
Aug 6, 20254,013.004,045.003,888.003,911.003,911.00-0.26%19,946,338
Aug 5, 20254,025.004,073.003,816.003,921.003,921.00-0.81%27,936,021
Aug 4, 20253,780.003,953.003,686.003,953.003,953.005.19%26,292,303
Aug 1, 20253,836.003,860.003,681.003,758.003,758.00-2.01%29,284,817
Jul 31, 20253,901.003,995.003,784.003,835.003,835.00-6.19%56,060,379
Jul 30, 20254,085.004,166.004,047.004,088.004,088.00-0.94%20,607,938
Jul 29, 20254,120.004,182.004,026.004,127.004,127.00-0.94%26,233,325
Jul 28, 20254,173.004,273.004,072.004,166.004,166.00-0.17%20,797,910
Jul 25, 20254,220.004,285.004,130.004,173.004,173.00-3.22%23,577,620
Jul 24, 20254,278.004,366.004,184.004,312.004,312.00-0.69%37,570,566
Jul 23, 20254,235.004,373.004,184.004,342.004,342.002.82%25,027,690
Jul 22, 20254,175.004,224.004,034.004,223.004,223.00-0.54%42,892,254
Jul 21, 20254,114.004,268.004,107.004,246.004,246.003.54%39,523,435
Jul 18, 20253,935.004,271.003,935.004,101.004,101.004.91%37,099,600
Jul 17, 20253,893.003,920.003,812.003,909.003,909.001.35%32,527,275
Jul 16, 20253,820.003,912.003,810.003,857.003,857.00-0.44%28,039,232
Jul 15, 20253,818.003,895.003,755.003,874.003,874.000.57%24,895,705
Jul 14, 20253,707.003,918.003,707.003,852.003,852.004.05%28,389,993
Jul 11, 20253,512.003,711.003,512.003,702.003,702.006.14%25,782,071
Jul 10, 20253,425.003,521.003,357.003,488.003,488.003.75%16,908,667
Jul 9, 20253,343.003,384.003,277.003,362.003,362.00-0.30%14,715,295
Jul 8, 20253,530.003,648.003,360.003,372.003,372.00-4.91%20,059,315
Jul 7, 20253,410.003,548.003,352.003,546.003,546.001.49%15,224,202
Jul 4, 20253,343.003,494.003,342.003,494.003,494.005.21%8,489,606
Jul 3, 20253,358.003,396.003,271.003,321.003,321.00-0.84%16,727,760
Jul 2, 20253,230.003,366.003,217.003,349.003,349.002.51%23,124,266
Jul 1, 20253,226.003,336.003,194.003,267.003,267.001.30%22,259,156
Jun 30, 20253,250.003,250.003,176.003,225.003,225.002.81%19,243,553
Jun 27, 20253,315.003,315.003,111.003,137.003,137.00-5.40%26,451,692
Jun 26, 20253,181.003,400.003,181.003,316.003,316.007.42%22,328,414
Jun 25, 20253,105.003,164.003,007.003,087.003,087.00-0.13%10,882,692
Jun 24, 20253,170.003,234.003,018.003,091.003,091.00-4.04%17,773,132
Jun 23, 20253,100.003,240.003,082.003,221.003,221.002.87%9,625,905
Jun 20, 20253,127.003,155.003,063.003,131.003,131.000.06%25,551,237
Jun 19, 20253,083.003,143.003,036.003,129.003,129.000.77%27,711,800
Jun 18, 20253,040.003,134.003,011.003,105.003,105.002.54%11,216,560
Jun 17, 20253,075.003,076.002,954.003,028.003,028.00-1.01%23,031,553
Jun 13, 20253,205.003,266.003,032.003,059.003,059.00-3.32%29,580,021
Jun 12, 20253,088.003,164.003,026.003,164.003,164.002.43%21,887,219
Jun 11, 20253,065.003,099.002,990.003,089.003,089.003.38%31,364,283
Jun 10, 20253,085.003,085.002,959.002,988.002,988.00-2.70%21,812,449
Jun 9, 20253,100.003,180.003,035.003,071.003,071.002.81%23,701,339
Jun 6, 20253,000.003,089.002,930.002,987.002,987.000.98%22,646,169
Jun 5, 20252,713.002,960.002,687.002,958.002,958.0011.08%40,220,840
Jun 4, 20252,798.002,830.002,656.002,663.002,663.00-4.24%14,797,701
Jun 3, 20252,780.002,790.002,730.002,781.002,781.00-1.56%9,981,303
Jun 2, 20252,753.002,846.002,697.002,825.002,825.003.10%14,326,916
May 30, 20252,784.002,784.002,687.002,740.002,740.00-0.29%17,812,214