Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,750.00
-260.00 (-6.48%)
Jun 19, 2026, 3:50 PM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,945.00 | 3,945.00 | 3,835.00 | 3,873.00 | - | -3.42% | 1,684,642 |
| Jun 18, 2026 | 4,254.00 | 4,279.00 | 3,989.00 | 4,010.00 | 4,010.00 | -7.05% | 35,542,680 |
| Jun 17, 2026 | 4,390.00 | 4,402.00 | 4,248.00 | 4,314.00 | 4,314.00 | -0.64% | 11,187,143 |
| Jun 15, 2026 | 4,163.00 | 4,467.00 | 4,130.00 | 4,342.00 | 4,342.00 | 8.93% | 17,822,110 |
| Jun 12, 2026 | 3,966.00 | 4,064.00 | 3,836.00 | 3,986.00 | 3,986.00 | 4.05% | 20,764,220 |
| Jun 11, 2026 | 3,850.00 | 3,858.00 | 3,694.00 | 3,831.00 | 3,831.00 | -0.65% | 39,718,670 |
| Jun 10, 2026 | 3,860.00 | 3,894.00 | 3,764.00 | 3,856.00 | 3,856.00 | -2.77% | 12,078,620 |
| Jun 9, 2026 | 4,042.00 | 4,098.00 | 3,942.00 | 3,966.00 | 3,966.00 | -2.79% | 15,128,150 |
| Jun 8, 2026 | 4,176.00 | 4,216.00 | 4,012.00 | 4,080.00 | 4,080.00 | -4.05% | 11,735,020 |
| Jun 5, 2026 | 4,559.00 | 4,570.00 | 4,210.00 | 4,252.00 | 4,252.00 | -6.69% | 8,430,033 |
| Jun 4, 2026 | 4,604.00 | 4,680.00 | 4,555.00 | 4,557.00 | 4,557.00 | -2.17% | 11,827,990 |
| Jun 3, 2026 | 4,782.00 | 4,821.00 | 4,609.00 | 4,658.00 | 4,658.00 | -3.94% | 11,178,581 |
| Jun 2, 2026 | 4,850.00 | 4,961.00 | 4,771.00 | 4,849.00 | 4,849.00 | 3.83% | 13,288,359 |
| Jun 1, 2026 | 4,880.00 | 4,901.00 | 4,638.00 | 4,670.00 | 4,670.00 | -4.30% | 10,025,813 |
| May 29, 2026 | 5,100.00 | 5,120.00 | 4,848.00 | 4,880.00 | 4,880.00 | -1.23% | 22,839,310 |
| May 28, 2026 | 4,732.00 | 4,941.00 | 4,727.00 | 4,941.00 | 4,941.00 | 0.98% | 17,433,830 |
| May 27, 2026 | 4,914.00 | 5,012.00 | 4,854.00 | 4,893.00 | 4,893.00 | -0.65% | 12,081,310 |
| May 26, 2026 | 4,877.00 | 4,930.00 | 4,810.00 | 4,925.00 | 4,925.00 | -0.99% | 10,955,670 |
| May 25, 2026 | 4,815.00 | 5,027.00 | 4,815.00 | 4,974.00 | 4,974.00 | 6.40% | 5,086,554 |
| May 22, 2026 | 4,824.00 | 4,864.00 | 4,629.00 | 4,675.00 | 4,675.00 | -1.89% | 10,378,830 |
| May 21, 2026 | 4,850.00 | 4,888.00 | 4,706.00 | 4,765.00 | 4,765.00 | -1.57% | 8,484,180 |
| May 20, 2026 | 4,848.00 | 4,893.00 | 4,728.00 | 4,841.00 | 4,841.00 | 1.79% | 10,873,380 |
| May 19, 2026 | 5,079.00 | 5,087.00 | 4,750.00 | 4,756.00 | 4,756.00 | -5.91% | 10,732,670 |
| May 18, 2026 | 5,100.00 | 5,171.00 | 4,986.00 | 5,055.00 | 5,055.00 | -0.67% | 6,445,810 |
| May 15, 2026 | 5,300.00 | 5,338.00 | 5,076.00 | 5,089.00 | 5,089.00 | -5.97% | 7,322,757 |
| May 14, 2026 | 5,560.00 | 5,720.00 | 5,367.00 | 5,412.00 | 5,412.00 | -3.13% | 8,779,142 |
| May 13, 2026 | 5,515.00 | 5,663.00 | 5,440.00 | 5,587.00 | 5,587.00 | 1.92% | 4,843,448 |
| May 12, 2026 | 5,560.00 | 5,604.00 | 5,427.00 | 5,482.00 | 5,482.00 | -2.56% | 6,242,098 |
| May 11, 2026 | 5,400.00 | 5,688.00 | 5,334.00 | 5,626.00 | 5,626.00 | 2.66% | 9,688,520 |
| May 8, 2026 | 5,600.00 | 5,600.00 | 5,429.00 | 5,480.00 | 5,480.00 | -2.68% | 6,895,147 |
| May 7, 2026 | 5,591.00 | 5,757.00 | 5,545.00 | 5,631.00 | 5,631.00 | 1.26% | 9,041,621 |
| May 6, 2026 | 5,114.00 | 5,561.00 | 5,106.00 | 5,561.00 | 5,561.00 | 11.31% | 22,446,010 |
| May 5, 2026 | 4,985.00 | 5,094.00 | 4,935.00 | 4,996.00 | 4,996.00 | 1.15% | 8,277,527 |
| May 4, 2026 | 5,020.00 | 5,066.00 | 4,939.00 | 4,939.00 | 4,939.00 | -0.56% | 6,019,479 |
| Apr 30, 2026 | 4,871.00 | 5,068.00 | 4,860.00 | 4,967.00 | 4,967.00 | 3.22% | 11,512,500 |
| Apr 29, 2026 | 4,940.00 | 5,019.00 | 4,783.00 | 4,812.00 | 4,812.00 | -1.66% | 9,402,001 |
| Apr 28, 2026 | 5,140.00 | 5,140.00 | 4,893.00 | 4,893.00 | 4,893.00 | -7.97% | 9,698,223 |
| Apr 24, 2026 | 5,200.00 | 5,345.00 | 5,127.00 | 5,317.00 | 5,317.00 | 0.02% | 5,406,792 |
| Apr 23, 2026 | 5,303.00 | 5,377.00 | 5,127.00 | 5,316.00 | 5,316.00 | -1.39% | 7,323,776 |
| Apr 22, 2026 | 5,430.00 | 5,500.00 | 5,316.00 | 5,391.00 | 5,391.00 | 0.58% | 4,874,802 |
| Apr 21, 2026 | 5,466.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.99% | 7,138,151 |
| Apr 20, 2026 | 5,590.00 | 5,599.00 | 5,469.00 | 5,525.00 | 5,525.00 | -3.59% | 5,946,825 |
| Apr 17, 2026 | 5,390.00 | 5,745.00 | 5,295.00 | 5,731.00 | 5,731.00 | 5.99% | 9,237,312 |
| Apr 16, 2026 | 5,500.00 | 5,582.00 | 5,381.00 | 5,407.00 | 5,407.00 | -1.49% | 10,899,300 |
| Apr 15, 2026 | 5,560.00 | 5,560.00 | 5,388.00 | 5,489.00 | 5,489.00 | 0.11% | 6,398,515 |
| Apr 14, 2026 | 5,411.00 | 5,590.00 | 5,380.00 | 5,483.00 | 5,483.00 | 2.51% | 6,128,173 |
| Apr 13, 2026 | 5,220.00 | 5,358.00 | 5,180.00 | 5,349.00 | 5,349.00 | 0.60% | 7,319,633 |
| Apr 10, 2026 | 5,295.00 | 5,459.00 | 5,272.00 | 5,317.00 | 5,317.00 | -0.78% | 6,249,348 |
| Apr 9, 2026 | 5,310.00 | 5,412.00 | 5,226.00 | 5,359.00 | 5,359.00 | -0.06% | 10,066,750 |
| Apr 8, 2026 | 5,679.00 | 5,741.00 | 5,331.00 | 5,362.00 | 5,362.00 | 4.85% | 20,856,320 |