Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,480.00
+195.00 (4.55%)
Aug 19, 2026, 3:00 PM SAST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20264,271.004,319.004,237.004,289.00-0.09%113,942
Aug 18, 20264,385.004,435.004,285.004,285.004,285.00-4.01%10,696,417
Aug 17, 20264,405.004,484.004,340.004,464.004,464.002.64%7,303,493
Aug 14, 20264,285.004,353.004,192.004,349.004,349.001.56%6,099,241
Aug 13, 20264,340.004,343.004,174.004,282.004,282.00-1.06%13,760,473
Aug 12, 20264,280.004,466.004,280.004,328.004,328.000.37%13,823,910
Aug 11, 20264,343.004,383.004,248.004,312.004,312.00-0.71%18,925,013
Aug 7, 20264,119.004,404.004,114.004,343.004,343.006.89%24,047,430
Aug 6, 20264,124.004,124.003,992.004,063.004,063.000.15%16,004,035
Aug 5, 20264,050.004,169.003,970.004,057.004,057.003.76%27,548,950
Aug 4, 20263,696.003,939.003,693.003,910.003,910.007.42%24,618,166
Aug 3, 20263,645.003,663.003,502.003,640.003,640.001.45%8,614,639
Jul 31, 20263,675.003,730.003,588.003,588.003,588.00-2.02%46,687,195
Jul 30, 20263,549.003,697.003,489.003,662.003,662.004.63%14,882,445
Jul 29, 20263,560.003,629.003,500.003,500.003,500.000.84%12,677,783
Jul 28, 20263,510.003,558.003,450.003,471.003,471.00-1.08%8,305,623
Jul 27, 20263,605.003,668.003,470.003,509.003,509.00-0.26%7,826,700
Jul 24, 20263,470.003,583.003,446.003,518.003,518.001.18%9,004,939
Jul 23, 20263,586.003,586.003,398.003,477.003,477.00-2.93%15,823,028
Jul 22, 20263,508.003,640.003,464.003,582.003,582.004.68%14,915,107
Jul 21, 20263,386.003,460.003,334.003,422.003,422.004.01%7,309,429
Jul 20, 20263,284.003,373.003,251.003,290.003,290.000.64%9,315,298
Jul 17, 20263,300.003,310.003,231.003,269.003,269.00-1.83%11,439,670
Jul 16, 20263,474.003,486.003,317.003,330.003,330.00-3.51%15,727,845
Jul 15, 20263,500.003,525.003,402.003,451.003,451.00-1.65%8,112,963
Jul 14, 20263,490.003,562.003,408.003,509.003,509.001.86%15,895,965
Jul 13, 20263,385.003,519.003,360.003,445.003,445.00-0.38%5,977,329
Jul 10, 20263,492.003,504.003,421.003,458.003,458.000.96%9,527,881
Jul 9, 20263,415.003,482.003,407.003,425.003,425.002.85%11,670,543
Jul 8, 20263,471.003,477.003,250.003,330.003,330.00-4.26%15,343,093
Jul 7, 20263,585.003,630.003,456.003,478.003,478.00-3.76%34,956,248
Jul 6, 20263,600.003,689.003,569.003,614.003,614.000.39%11,815,727
Jul 3, 20263,659.003,723.003,596.003,600.003,600.000.19%17,397,671
Jul 2, 20263,505.003,687.003,451.003,593.003,593.002.39%19,638,043
Jul 1, 20263,400.003,599.003,354.003,509.003,509.000.78%16,335,143
Jun 30, 20263,525.003,572.003,434.003,482.003,482.00-0.43%11,827,853
Jun 29, 20263,690.003,690.003,497.003,497.003,497.00-5.18%9,294,454
Jun 26, 20263,666.003,703.003,585.003,688.003,688.002.30%8,915,531
Jun 25, 20263,555.003,675.003,510.003,605.003,605.000.45%13,652,080
Jun 24, 20263,762.003,762.003,470.003,589.003,589.00-2.90%16,266,080
Jun 23, 20263,688.003,751.003,604.003,696.003,696.00-3.70%13,244,600
Jun 22, 20263,800.003,874.003,760.003,838.003,838.004.07%9,456,633
Jun 19, 20263,945.003,945.003,688.003,688.003,688.00-8.03%28,652,840
Jun 18, 20264,254.004,279.003,989.004,010.004,010.00-7.05%35,542,680
Jun 17, 20264,390.004,402.004,248.004,314.004,314.00-0.64%11,187,143
Jun 15, 20264,163.004,467.004,130.004,342.004,342.008.93%17,822,110
Jun 12, 20263,966.004,064.003,836.003,986.003,986.004.05%20,764,220
Jun 11, 20263,850.003,858.003,694.003,831.003,831.00-0.65%39,718,670
Jun 10, 20263,860.003,894.003,764.003,856.003,856.00-2.77%12,078,620
Jun 9, 20264,042.004,098.003,942.003,966.003,966.00-2.79%15,128,150