Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,820.00
+196.00 (4.24%)
Mar 20, 2026, 10:56 AM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,750.00 | 4,761.00 | 4,633.00 | 4,635.00 | - | 0.24% | 194,342 |
| Mar 19, 2026 | 4,981.00 | 5,072.00 | 4,386.00 | 4,624.00 | 4,624.00 | -10.66% | 46,413,619 |
| Mar 18, 2026 | 5,500.00 | 5,547.00 | 4,983.00 | 5,176.00 | 5,176.00 | -8.57% | 14,205,808 |
| Mar 17, 2026 | 5,600.00 | 5,701.00 | 5,505.00 | 5,661.00 | 5,530.00 | 1.09% | 11,729,288 |
| Mar 16, 2026 | 5,382.00 | 5,669.00 | 5,349.00 | 5,600.00 | 5,470.41 | 4.46% | 22,542,950 |
| Mar 13, 2026 | 5,621.00 | 5,789.00 | 5,337.00 | 5,361.00 | 5,236.94 | -8.00% | 17,875,030 |
| Mar 12, 2026 | 5,650.00 | 5,920.00 | 5,543.00 | 5,827.00 | 5,692.16 | 3.39% | 14,288,700 |
| Mar 11, 2026 | 5,930.00 | 5,930.00 | 5,446.00 | 5,636.00 | 5,505.58 | -4.96% | 9,683,225 |
| Mar 10, 2026 | 5,954.00 | 6,005.00 | 5,780.00 | 5,930.00 | 5,792.78 | 4.31% | 10,963,540 |
| Mar 9, 2026 | 5,610.00 | 5,760.00 | 5,501.00 | 5,685.00 | 5,553.44 | -1.39% | 12,948,220 |
| Mar 6, 2026 | 6,142.00 | 6,142.00 | 5,651.00 | 5,765.00 | 5,631.59 | -3.16% | 10,331,460 |
| Mar 5, 2026 | 6,154.00 | 6,217.00 | 5,870.00 | 5,953.00 | 5,815.24 | -1.90% | 11,441,090 |
| Mar 4, 2026 | 6,129.00 | 6,344.00 | 6,046.00 | 6,068.00 | 5,927.58 | 3.11% | 12,654,240 |
| Mar 3, 2026 | 6,696.00 | 6,696.00 | 5,795.00 | 5,885.00 | 5,748.82 | -12.85% | 19,940,140 |
| Mar 2, 2026 | 7,225.00 | 7,449.00 | 6,708.00 | 6,753.00 | 6,596.73 | -3.53% | 15,089,170 |
| Feb 27, 2026 | 6,840.00 | 7,045.00 | 6,771.00 | 7,000.00 | 6,838.01 | 7.13% | 24,762,770 |
| Feb 26, 2026 | 6,640.00 | 6,759.00 | 6,506.00 | 6,534.00 | 6,382.80 | -1.22% | 11,087,850 |
| Feb 25, 2026 | 6,510.00 | 6,701.00 | 6,498.00 | 6,615.00 | 6,461.92 | 4.26% | 13,692,040 |
| Feb 24, 2026 | 6,490.00 | 6,551.00 | 6,276.00 | 6,345.00 | 6,198.17 | -2.61% | 10,880,020 |
| Feb 23, 2026 | 6,308.00 | 6,554.00 | 6,269.00 | 6,515.00 | 6,364.24 | 3.28% | 13,063,370 |
| Feb 20, 2026 | 6,298.00 | 6,423.00 | 6,100.00 | 6,308.00 | 6,162.03 | 1.84% | 13,955,530 |
| Feb 19, 2026 | 6,401.00 | 6,442.00 | 6,020.00 | 6,194.00 | 6,050.67 | -3.17% | 17,464,080 |
| Feb 18, 2026 | 6,510.00 | 6,677.00 | 5,950.00 | 6,397.00 | 6,248.97 | 0.33% | 19,494,660 |
| Feb 17, 2026 | 6,471.00 | 6,628.00 | 6,376.00 | 6,376.00 | 6,228.45 | -3.45% | 10,481,060 |
| Feb 16, 2026 | 6,758.00 | 6,800.00 | 6,535.00 | 6,604.00 | 6,451.18 | -2.65% | 5,044,111 |
| Feb 13, 2026 | 6,600.00 | 6,849.00 | 6,410.00 | 6,784.00 | 6,627.01 | -1.41% | 13,158,450 |
| Feb 12, 2026 | 6,949.00 | 6,989.00 | 6,819.00 | 6,881.00 | 6,721.77 | -0.26% | 11,258,520 |
| Feb 11, 2026 | 6,787.00 | 7,075.00 | 6,787.00 | 6,899.00 | 6,739.35 | 2.68% | 8,475,010 |
| Feb 10, 2026 | 6,689.00 | 6,794.00 | 6,604.00 | 6,719.00 | 6,563.52 | 0.49% | 10,187,230 |
| Feb 9, 2026 | 6,750.00 | 6,755.00 | 6,418.00 | 6,686.00 | 6,531.28 | 1.70% | 7,581,837 |
| Feb 6, 2026 | 6,285.00 | 6,637.00 | 6,251.00 | 6,574.00 | 6,421.87 | 1.29% | 12,458,540 |
| Feb 5, 2026 | 6,840.00 | 6,866.00 | 6,286.00 | 6,490.00 | 6,339.82 | -8.40% | 14,369,540 |
| Feb 4, 2026 | 7,191.00 | 7,237.00 | 7,045.00 | 7,085.00 | 6,921.05 | 2.16% | 21,581,560 |
| Feb 3, 2026 | 7,000.00 | 7,059.00 | 6,827.00 | 6,935.00 | 6,774.52 | 2.95% | 17,341,840 |
| Feb 2, 2026 | 5,866.00 | 6,923.00 | 5,705.00 | 6,736.00 | 6,580.12 | -8.70% | 29,503,170 |
| Jan 30, 2026 | 7,475.00 | 7,699.00 | 7,083.00 | 7,378.00 | 7,207.27 | -9.69% | 49,773,650 |
| Jan 29, 2026 | 8,400.00 | 8,543.00 | 8,088.00 | 8,170.00 | 7,980.94 | -0.64% | 16,707,000 |
| Jan 28, 2026 | 8,050.00 | 8,378.00 | 7,983.00 | 8,223.00 | 8,032.71 | 5.73% | 19,575,580 |
| Jan 27, 2026 | 7,880.00 | 8,050.00 | 7,766.00 | 7,777.00 | 7,597.03 | -3.76% | 17,211,450 |
| Jan 26, 2026 | 8,000.00 | 8,139.00 | 7,921.00 | 8,081.00 | 7,894.00 | 3.88% | 15,982,360 |
| Jan 23, 2026 | 7,440.00 | 7,796.00 | 7,350.00 | 7,779.00 | 7,598.99 | 6.29% | 21,235,260 |
| Jan 22, 2026 | 7,045.00 | 7,349.00 | 7,023.00 | 7,319.00 | 7,149.63 | 3.13% | 17,191,560 |
| Jan 21, 2026 | 7,250.00 | 7,319.00 | 7,051.00 | 7,097.00 | 6,932.77 | 0.24% | 13,935,470 |
| Jan 20, 2026 | 7,201.00 | 7,241.00 | 7,035.00 | 7,080.00 | 6,916.16 | -0.67% | 14,997,360 |
| Jan 19, 2026 | 7,104.00 | 7,147.00 | 6,960.00 | 7,128.00 | 6,963.05 | 2.81% | 6,765,016 |
| Jan 16, 2026 | 6,955.00 | 7,099.00 | 6,820.00 | 6,933.00 | 6,772.56 | -2.31% | 13,845,900 |
| Jan 15, 2026 | 7,165.00 | 7,227.00 | 6,928.00 | 7,097.00 | 6,932.77 | -1.85% | 15,976,610 |
| Jan 14, 2026 | 7,150.00 | 7,525.00 | 7,125.00 | 7,231.00 | 7,063.67 | 0.49% | 14,018,070 |
| Jan 13, 2026 | 6,820.00 | 7,238.00 | 6,803.00 | 7,196.00 | 7,029.48 | 3.84% | 14,226,510 |
| Jan 12, 2026 | 6,650.00 | 7,002.00 | 6,627.00 | 6,930.00 | 6,769.63 | 6.04% | 11,812,110 |