Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,683.00
+115.00 (2.52%)
Sep 25, 2025, 5:07 PM SAST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20254,490.004,795.004,465.004,683.004,685.002.50%18,632,303
Sep 23, 20254,335.004,579.004,261.004,569.004,569.007.18%24,528,176
Sep 22, 20254,200.004,298.004,122.004,263.004,263.004.85%20,953,933
Sep 19, 20253,850.004,072.003,830.004,066.004,066.006.75%29,717,717
Sep 18, 20253,676.003,920.003,676.003,809.003,809.000.05%32,152,546
Sep 17, 20253,750.003,845.003,661.003,807.003,807.000.77%13,665,339
Sep 16, 20253,850.003,951.003,754.003,778.003,778.00-0.58%20,091,211
Sep 15, 20253,820.003,820.003,728.003,800.003,800.00-0.65%14,882,920
Sep 12, 20253,817.003,910.003,787.003,825.003,825.001.43%27,301,319
Sep 11, 20253,776.003,807.003,648.003,771.003,771.00-0.66%32,764,178
Sep 10, 20253,811.003,900.003,795.003,796.003,796.000.24%33,453,772
Sep 9, 20253,990.003,992.003,759.003,787.003,787.00-5.11%25,833,152
Sep 8, 20253,854.004,020.003,830.003,991.003,991.005.58%25,133,973
Sep 5, 20253,690.003,864.003,656.003,780.003,780.004.56%21,115,217
Sep 4, 20253,771.003,790.003,602.003,615.003,615.00-7.05%30,058,181
Sep 3, 20253,694.003,955.003,541.003,889.003,889.005.11%26,824,582
Sep 2, 20253,780.003,816.003,585.003,700.003,700.00-1.25%33,403,020
Sep 1, 20253,411.003,783.003,402.003,747.003,747.0012.35%22,913,467
Aug 29, 20253,225.003,342.003,225.003,335.003,335.002.21%24,175,152
Aug 28, 20253,565.003,567.003,188.003,263.003,263.00-6.13%24,454,278
Aug 27, 20253,681.003,734.003,451.003,476.003,476.00-5.59%21,369,921
Aug 26, 20253,739.003,817.003,682.003,682.003,682.00-1.58%268,241,227
Aug 25, 20253,640.003,742.003,640.003,741.003,741.001.80%13,587,855
Aug 22, 20253,670.003,681.003,558.003,675.003,675.00-0.11%15,159,295
Aug 21, 20253,550.003,696.003,506.003,679.003,679.004.93%17,858,168
Aug 20, 20253,511.003,550.003,456.003,506.003,506.00-0.79%25,356,294
Aug 19, 20253,590.003,652.003,524.003,534.003,534.00-1.51%16,264,726
Aug 18, 20253,655.003,697.003,558.003,588.003,588.00-1.18%22,615,107
Aug 15, 20253,791.003,820.003,565.003,631.003,631.00-3.51%20,429,654
Aug 14, 20253,820.003,832.003,739.003,763.003,763.00-1.83%14,647,263
Aug 13, 20253,915.003,943.003,808.003,833.003,833.00-1.06%17,082,745
Aug 12, 20253,881.003,931.003,843.003,874.003,874.000.91%13,738,437
Aug 11, 20253,950.003,951.003,764.003,839.003,839.00-4.12%18,438,748
Aug 8, 20253,951.004,121.003,951.004,004.004,004.003.81%24,933,235
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