Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,510.00
-517.00 (-10.28%)
Oct 21, 2025, 5:07 PM SAST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,934.004,970.004,434.004,510.004,509.00-10.25%20,178,081
Oct 20, 20255,020.005,079.004,820.005,025.005,025.00-0.93%18,052,687
Oct 17, 20255,572.005,597.005,033.005,072.005,072.00-9.77%18,086,487
Oct 16, 20255,260.005,683.005,214.005,621.005,621.007.95%15,137,472
Oct 15, 20255,170.005,310.005,152.005,207.005,207.001.56%12,578,278
Oct 14, 20255,044.005,167.004,990.005,127.005,127.000.95%14,537,779
Oct 13, 20254,919.005,170.004,919.005,079.005,079.003.80%15,936,690
Oct 10, 20254,701.004,898.004,602.004,893.004,893.00-0.35%19,109,196
Oct 9, 20255,199.005,285.004,877.004,910.004,910.00-7.45%22,081,999
Oct 8, 20255,098.005,307.005,091.005,305.005,305.005.13%23,667,393
Oct 7, 20254,887.005,117.004,841.005,046.005,046.001.73%20,234,548
Oct 6, 20254,910.005,095.004,910.004,960.004,960.001.31%16,946,495
Oct 3, 20254,844.004,943.004,821.004,896.004,896.001.12%14,676,022
Oct 2, 20255,024.005,106.004,834.004,842.004,842.00-5.58%16,371,288
Oct 1, 20254,846.005,207.004,821.005,128.005,128.004.00%25,624,067
Sep 30, 20254,899.004,960.004,654.004,931.004,931.00-0.50%21,876,539
Sep 29, 20255,000.005,049.004,836.004,956.004,956.003.83%19,456,077
Sep 26, 20254,755.004,843.004,588.004,773.004,773.001.88%14,632,374
Sep 25, 20254,490.004,795.004,465.004,685.004,685.002.54%20,352,303
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