Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,000.00
+466.00 (7.13%)
At close: Feb 27, 2026
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,840.00 | 7,045.00 | 6,771.00 | 7,000.00 | 7,000.00 | 7.13% | 24,762,770 |
| Feb 26, 2026 | 6,640.00 | 6,759.00 | 6,506.00 | 6,534.00 | 6,534.00 | -1.22% | 11,087,850 |
| Feb 25, 2026 | 6,510.00 | 6,701.00 | 6,498.00 | 6,615.00 | 6,615.00 | 4.26% | 13,692,040 |
| Feb 24, 2026 | 6,490.00 | 6,551.00 | 6,276.00 | 6,345.00 | 6,345.00 | -2.61% | 10,880,020 |
| Feb 23, 2026 | 6,308.00 | 6,554.00 | 6,269.00 | 6,515.00 | 6,515.00 | 3.28% | 13,049,371 |
| Feb 20, 2026 | 6,298.00 | 6,423.00 | 6,100.00 | 6,308.00 | 6,308.00 | 1.84% | 13,945,531 |
| Feb 19, 2026 | 6,401.00 | 6,442.00 | 6,020.00 | 6,194.00 | 6,194.00 | -3.17% | 15,185,684 |
| Feb 18, 2026 | 6,510.00 | 6,677.00 | 5,950.00 | 6,397.00 | 6,397.00 | 0.33% | 19,494,664 |
| Feb 17, 2026 | 6,471.00 | 6,628.00 | 6,376.00 | 6,376.00 | 6,376.00 | -3.45% | 10,481,060 |
| Feb 16, 2026 | 6,758.00 | 6,800.00 | 6,535.00 | 6,604.00 | 6,604.00 | -2.65% | 5,044,111 |
| Feb 13, 2026 | 6,600.00 | 6,849.00 | 6,410.00 | 6,784.00 | 6,784.00 | -1.41% | 12,814,052 |
| Feb 12, 2026 | 6,949.00 | 6,989.00 | 6,819.00 | 6,881.00 | 6,881.00 | -0.26% | 10,900,126 |
| Feb 11, 2026 | 6,787.00 | 7,075.00 | 6,787.00 | 6,899.00 | 6,899.00 | 2.68% | 8,475,010 |
| Feb 10, 2026 | 6,689.00 | 6,794.00 | 6,604.00 | 6,719.00 | 6,719.00 | 0.49% | 10,187,230 |
| Feb 9, 2026 | 6,750.00 | 6,755.00 | 6,418.00 | 6,686.00 | 6,686.00 | 1.70% | 7,581,837 |
| Feb 6, 2026 | 6,285.00 | 6,637.00 | 6,251.00 | 6,574.00 | 6,574.00 | 1.29% | 12,458,549 |
| Feb 5, 2026 | 6,840.00 | 6,866.00 | 6,286.00 | 6,490.00 | 6,490.00 | -8.40% | 14,369,540 |
| Feb 4, 2026 | 7,191.00 | 7,237.00 | 7,045.00 | 7,085.00 | 7,085.00 | 2.16% | 21,581,560 |
| Feb 3, 2026 | 7,000.00 | 7,059.00 | 6,827.00 | 6,935.00 | 6,935.00 | 2.95% | 16,861,842 |
| Feb 2, 2026 | 5,866.00 | 6,923.00 | 5,705.00 | 6,736.00 | 6,736.00 | -8.70% | 28,851,172 |
| Jan 30, 2026 | 7,475.00 | 7,699.00 | 7,083.00 | 7,378.00 | 7,378.00 | -9.69% | 47,933,657 |
| Jan 29, 2026 | 8,400.00 | 8,543.00 | 8,088.00 | 8,170.00 | 8,170.00 | -0.64% | 16,707,008 |
| Jan 28, 2026 | 8,050.00 | 8,378.00 | 7,983.00 | 8,223.00 | 8,223.00 | 5.73% | 19,575,584 |
| Jan 27, 2026 | 7,880.00 | 8,050.00 | 7,766.00 | 7,777.00 | 7,777.00 | -3.76% | 17,211,450 |
| Jan 26, 2026 | 8,000.00 | 8,139.00 | 7,921.00 | 8,081.00 | 8,081.00 | 3.88% | 15,982,369 |
| Jan 23, 2026 | 7,440.00 | 7,796.00 | 7,350.00 | 7,779.00 | 7,779.00 | 6.29% | 17,655,260 |
| Jan 22, 2026 | 7,045.00 | 7,349.00 | 7,023.00 | 7,319.00 | 7,319.00 | 3.13% | 17,191,562 |
| Jan 21, 2026 | 7,250.00 | 7,319.00 | 7,051.00 | 7,097.00 | 7,097.00 | 0.24% | 13,935,474 |
| Jan 20, 2026 | 7,201.00 | 7,241.00 | 7,035.00 | 7,080.00 | 7,080.00 | -0.67% | 13,181,361 |
| Jan 19, 2026 | 7,104.00 | 7,147.00 | 6,960.00 | 7,128.00 | 7,128.00 | 2.81% | 6,765,016 |
| Jan 16, 2026 | 6,955.00 | 7,099.00 | 6,820.00 | 6,933.00 | 6,933.00 | -2.31% | 13,845,900 |
| Jan 15, 2026 | 7,165.00 | 7,227.00 | 6,928.00 | 7,097.00 | 7,097.00 | -1.85% | 15,976,618 |
| Jan 14, 2026 | 7,150.00 | 7,525.00 | 7,125.00 | 7,231.00 | 7,231.00 | 0.49% | 13,498,076 |
| Jan 13, 2026 | 6,820.00 | 7,238.00 | 6,803.00 | 7,196.00 | 7,196.00 | 3.84% | 14,226,515 |
| Jan 12, 2026 | 6,650.00 | 7,002.00 | 6,627.00 | 6,930.00 | 6,930.00 | 6.04% | 11,812,110 |
| Jan 9, 2026 | 6,320.00 | 6,565.00 | 6,287.00 | 6,535.00 | 6,535.00 | 5.83% | 10,743,960 |
| Jan 8, 2026 | 6,431.00 | 6,468.00 | 6,044.00 | 6,175.00 | 6,175.00 | -3.68% | 11,621,445 |
| Jan 7, 2026 | 6,390.00 | 6,579.00 | 6,371.00 | 6,411.00 | 6,411.00 | -0.93% | 17,207,686 |
| Jan 6, 2026 | 6,378.00 | 6,546.00 | 6,254.00 | 6,471.00 | 6,471.00 | 1.30% | 11,689,341 |
| Jan 5, 2026 | 6,143.00 | 6,388.00 | 6,082.00 | 6,388.00 | 6,388.00 | 5.03% | 11,520,250 |
| Jan 2, 2026 | 6,164.00 | 6,276.00 | 5,994.00 | 6,082.00 | 6,082.00 | 0.53% | 8,720,968 |
| Dec 31, 2025 | 5,950.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | -2.34% | 4,048,661 |
| Dec 30, 2025 | 6,040.00 | 6,364.00 | 6,040.00 | 6,195.00 | 6,195.00 | 2.57% | 12,209,130 |
| Dec 29, 2025 | 6,394.00 | 6,448.00 | 6,016.00 | 6,040.00 | 6,040.00 | -6.65% | 9,634,660 |
| Dec 24, 2025 | 6,480.00 | 6,540.00 | 6,389.00 | 6,470.00 | 6,470.00 | 2.03% | 2,499,067 |
| Dec 23, 2025 | 6,405.00 | 6,479.00 | 6,341.00 | 6,341.00 | 6,341.00 | -0.06% | 9,564,998 |
| Dec 22, 2025 | 6,090.00 | 6,379.00 | 6,090.00 | 6,345.00 | 6,345.00 | 7.22% | 12,850,505 |
| Dec 19, 2025 | 5,765.00 | 5,975.00 | 5,762.00 | 5,918.00 | 5,918.00 | 1.01% | 22,638,759 |
| Dec 18, 2025 | 5,881.00 | 5,931.00 | 5,746.00 | 5,859.00 | 5,859.00 | 1.26% | 28,983,750 |
| Dec 17, 2025 | 5,964.00 | 6,026.00 | 5,765.00 | 5,786.00 | 5,786.00 | 2.66% | 15,959,630 |