Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,483.00
+134.00 (2.51%)
Apr 14, 2026, 5:00 PM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5,265.00 | 5,265.00 | 5,017.00 | 5,114.00 | 5,114.00 | -2.05% | 6,801,940 |
| Apr 2, 2026 | 4,945.00 | 5,240.00 | 4,871.00 | 5,221.00 | 5,221.00 | -0.99% | 11,487,670 |
| Apr 1, 2026 | 5,307.00 | 5,375.00 | 5,171.00 | 5,273.00 | 5,273.00 | 3.31% | 11,647,700 |
| Mar 31, 2026 | 4,879.00 | 5,135.00 | 4,857.00 | 5,104.00 | 5,104.00 | 4.61% | 13,150,670 |
| Mar 30, 2026 | 4,923.00 | 5,011.00 | 4,830.00 | 4,879.00 | 4,879.00 | 0.29% | 12,961,160 |
| Mar 27, 2026 | 4,910.00 | 4,960.00 | 4,662.00 | 4,865.00 | 4,865.00 | -0.86% | 14,319,290 |
| Mar 26, 2026 | 4,900.00 | 4,924.00 | 4,694.00 | 4,907.00 | 4,907.00 | -2.19% | 11,445,190 |
| Mar 25, 2026 | 4,970.00 | 5,183.00 | 4,928.00 | 5,017.00 | 5,017.00 | 4.52% | 14,411,750 |
| Mar 24, 2026 | 4,779.00 | 4,874.00 | 4,604.00 | 4,800.00 | 4,800.00 | 0.90% | 15,731,800 |
| Mar 23, 2026 | 4,480.00 | 4,777.00 | 4,282.00 | 4,757.00 | 4,757.00 | 0.59% | 31,907,750 |
| Mar 20, 2026 | 4,750.00 | 4,943.00 | 4,623.00 | 4,729.00 | 4,729.00 | 2.27% | 35,760,730 |
| Mar 19, 2026 | 4,981.00 | 5,072.00 | 4,386.00 | 4,624.00 | 4,624.00 | -10.66% | 46,553,610 |
| Mar 18, 2026 | 5,500.00 | 5,547.00 | 4,983.00 | 5,176.00 | 5,176.00 | -8.57% | 14,205,800 |
| Mar 17, 2026 | 5,600.00 | 5,701.00 | 5,505.00 | 5,661.00 | 5,530.00 | 1.09% | 11,729,280 |
| 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 |