Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,500.00
+29.00 (0.84%)
Jul 29, 2026, 5:02 PM SAST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20264,176.004,216.004,012.004,080.004,080.00-4.05%11,735,020
Jun 5, 20264,559.004,570.004,210.004,252.004,252.00-6.69%8,430,033
Jun 4, 20264,604.004,680.004,555.004,557.004,557.00-2.17%11,827,990
Jun 3, 20264,782.004,821.004,609.004,658.004,658.00-3.94%11,178,581
Jun 2, 20264,850.004,961.004,771.004,849.004,849.003.83%13,288,359
Jun 1, 20264,880.004,901.004,638.004,670.004,670.00-4.30%10,025,813
May 29, 20265,100.005,120.004,848.004,880.004,880.00-1.23%22,839,310
May 28, 20264,732.004,941.004,727.004,941.004,941.000.98%17,433,830
May 27, 20264,914.005,012.004,854.004,893.004,893.00-0.65%12,081,310
May 26, 20264,877.004,930.004,810.004,925.004,925.00-0.99%10,955,670
May 25, 20264,815.005,027.004,815.004,974.004,974.006.40%5,086,554
May 22, 20264,824.004,864.004,629.004,675.004,675.00-1.89%10,378,830
May 21, 20264,850.004,888.004,706.004,765.004,765.00-1.57%8,484,180
May 20, 20264,848.004,893.004,728.004,841.004,841.001.79%10,873,380