Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,356.00
-52.00 (-0.96%)
Dec 4, 2025, 9:02 AM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5,410.00 | 5,478.00 | 5,340.00 | 5,408.00 | 5,408.00 | -0.92% | 10,017,460 |
| Dec 2, 2025 | 5,568.00 | 5,568.00 | 5,409.00 | 5,458.00 | 5,458.00 | -4.20% | 12,294,072 |
| Dec 1, 2025 | 5,658.00 | 5,777.00 | 5,561.00 | 5,697.00 | 5,697.00 | 1.95% | 19,091,626 |
| Nov 28, 2025 | 5,315.00 | 5,618.00 | 5,315.00 | 5,588.00 | 5,588.00 | 6.05% | 23,382,850 |
| Nov 27, 2025 | 5,360.00 | 5,459.00 | 5,228.00 | 5,269.00 | 5,269.00 | 0.17% | 16,132,500 |
| Nov 26, 2025 | 5,150.00 | 5,274.00 | 5,137.00 | 5,260.00 | 5,260.00 | 4.16% | 10,644,340 |
| Nov 25, 2025 | 5,245.00 | 5,295.00 | 5,027.00 | 5,050.00 | 5,050.00 | -0.36% | 11,567,850 |
| Nov 24, 2025 | 4,975.00 | 5,109.00 | 4,866.00 | 5,068.00 | 5,068.00 | 4.28% | 19,706,860 |
| Nov 21, 2025 | 4,941.00 | 4,966.00 | 4,701.00 | 4,860.00 | 4,860.00 | -7.11% | 16,792,620 |
| Nov 20, 2025 | 5,079.00 | 5,232.00 | 4,933.00 | 5,232.00 | 5,232.00 | 1.83% | 13,862,810 |
| Nov 19, 2025 | 4,790.00 | 5,156.00 | 4,756.00 | 5,138.00 | 5,138.00 | 8.17% | 15,146,250 |
| Nov 18, 2025 | 4,750.00 | 4,807.00 | 4,535.00 | 4,750.00 | 4,750.00 | -3.00% | 15,991,660 |
| Nov 17, 2025 | 4,795.00 | 4,930.00 | 4,764.00 | 4,897.00 | 4,897.00 | 1.60% | 8,888,843 |
| Nov 14, 2025 | 4,887.00 | 4,910.00 | 4,701.00 | 4,820.00 | 4,820.00 | -2.78% | 11,866,950 |
| Nov 13, 2025 | 5,056.00 | 5,141.00 | 4,918.00 | 4,958.00 | 4,958.00 | -1.45% | 11,893,480 |
| Nov 12, 2025 | 4,921.00 | 5,046.00 | 4,858.00 | 5,031.00 | 5,031.00 | 3.39% | 9,744,295 |
| Nov 11, 2025 | 4,899.00 | 4,988.00 | 4,858.00 | 4,866.00 | 4,866.00 | -0.61% | 13,943,320 |
| Nov 10, 2025 | 4,740.00 | 4,925.00 | 4,737.00 | 4,896.00 | 4,896.00 | 7.13% | 14,037,160 |
| Nov 7, 2025 | 4,650.00 | 4,707.00 | 4,520.00 | 4,570.00 | 4,570.00 | -3.75% | 11,271,400 |
| Nov 6, 2025 | 4,755.00 | 4,800.00 | 4,554.00 | 4,748.00 | 4,748.00 | 7.76% | 12,067,940 |
| Nov 5, 2025 | 4,389.00 | 4,526.00 | 4,351.00 | 4,406.00 | 4,406.00 | 0.14% | 9,403,102 |
| Nov 4, 2025 | 4,501.00 | 4,536.00 | 4,378.00 | 4,400.00 | 4,400.00 | -5.19% | 10,427,670 |
| Nov 3, 2025 | 4,684.00 | 4,714.00 | 4,564.00 | 4,641.00 | 4,641.00 | 0.17% | 7,616,905 |
| Oct 31, 2025 | 4,750.00 | 4,797.00 | 4,633.00 | 4,633.00 | 4,633.00 | -1.05% | 9,317,940 |
| Oct 30, 2025 | 4,690.00 | 4,771.00 | 4,554.00 | 4,682.00 | 4,682.00 | -1.24% | 14,434,420 |
| Oct 29, 2025 | 4,704.00 | 4,906.00 | 4,670.00 | 4,741.00 | 4,741.00 | 2.84% | 9,891,682 |
| Oct 28, 2025 | 4,381.00 | 4,634.00 | 4,281.00 | 4,610.00 | 4,610.00 | 3.13% | 19,443,820 |
| Oct 27, 2025 | 4,816.00 | 4,816.00 | 4,465.00 | 4,470.00 | 4,470.00 | -7.18% | 9,704,441 |
| Oct 24, 2025 | 4,820.00 | 4,859.00 | 4,652.00 | 4,816.00 | 4,816.00 | -0.76% | 7,201,985 |
| Oct 23, 2025 | 4,740.00 | 4,905.00 | 4,740.00 | 4,853.00 | 4,853.00 | 5.16% | 14,060,120 |
| Oct 22, 2025 | 4,533.00 | 4,720.00 | 4,275.00 | 4,615.00 | 4,615.00 | 2.33% | 22,164,840 |
| Oct 21, 2025 | 4,934.00 | 4,970.00 | 4,434.00 | 4,510.00 | 4,510.00 | -10.28% | 23,798,080 |
| Oct 20, 2025 | 5,020.00 | 5,079.00 | 4,820.00 | 5,027.00 | 5,027.00 | -0.91% | 18,052,680 |
| Oct 17, 2025 | 5,572.00 | 5,597.00 | 5,033.00 | 5,073.00 | 5,073.00 | -9.80% | 18,086,480 |
| Oct 16, 2025 | 5,260.00 | 5,683.00 | 5,214.00 | 5,624.00 | 5,624.00 | 8.03% | 15,137,470 |
| Oct 15, 2025 | 5,170.00 | 5,310.00 | 5,152.00 | 5,206.00 | 5,206.00 | 1.58% | 12,578,270 |
| Oct 14, 2025 | 5,044.00 | 5,167.00 | 4,990.00 | 5,125.00 | 5,125.00 | 0.95% | 14,537,770 |
| Oct 13, 2025 | 4,919.00 | 5,170.00 | 4,919.00 | 5,077.00 | 5,077.00 | 3.72% | 15,936,690 |
| Oct 10, 2025 | 4,701.00 | 4,898.00 | 4,602.00 | 4,895.00 | 4,895.00 | -0.35% | 19,109,190 |
| Oct 9, 2025 | 5,199.00 | 5,285.00 | 4,877.00 | 4,912.00 | 4,912.00 | -7.44% | 22,081,990 |
| Oct 8, 2025 | 5,098.00 | 5,307.00 | 5,091.00 | 5,307.00 | 5,307.00 | 5.15% | 23,667,390 |
| Oct 7, 2025 | 4,887.00 | 5,117.00 | 4,841.00 | 5,047.00 | 5,047.00 | 1.71% | 20,234,540 |
| Oct 6, 2025 | 4,910.00 | 5,095.00 | 4,910.00 | 4,962.00 | 4,962.00 | 1.37% | 16,946,490 |
| Oct 3, 2025 | 4,844.00 | 4,943.00 | 4,821.00 | 4,895.00 | 4,895.00 | 1.05% | 14,676,020 |
| Oct 2, 2025 | 5,024.00 | 5,106.00 | 4,834.00 | 4,844.00 | 4,844.00 | -5.56% | 16,271,280 |
| Oct 1, 2025 | 4,846.00 | 5,207.00 | 4,821.00 | 5,129.00 | 5,129.00 | 4.06% | 25,624,060 |
| Sep 30, 2025 | 4,899.00 | 4,960.00 | 4,654.00 | 4,929.00 | 4,929.00 | -0.56% | 21,876,530 |
| Sep 29, 2025 | 5,000.00 | 5,049.00 | 4,836.00 | 4,957.00 | 4,957.00 | 3.83% | 19,456,070 |
| Sep 26, 2025 | 4,755.00 | 4,843.00 | 4,588.00 | 4,774.00 | 4,774.00 | 1.94% | 14,632,370 |
| Sep 25, 2025 | 4,490.00 | 4,795.00 | 4,465.00 | 4,683.00 | 4,683.00 | 2.52% | 20,352,300 |