Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,048.00
+20.00 (0.50%)
Oct 8, 2026, 10:45 AM SAST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20264,049.004,074.003,967.004,048.004,048.000.50%897,885
Oct 7, 20264,095.004,114.003,893.004,028.004,028.00-2.11%12,594,926
Oct 6, 20264,114.004,165.004,055.004,115.004,115.00-0.60%10,706,370
Oct 5, 20264,235.004,270.004,047.004,140.004,140.00-0.36%8,757,064
Oct 2, 20264,190.004,288.004,149.004,155.004,155.00-0.72%7,724,889
Oct 1, 20264,250.004,250.004,086.004,185.004,185.00-1.32%11,874,941
Sep 30, 20264,181.004,365.004,176.004,241.004,241.002.34%16,079,660
Sep 29, 20264,160.004,223.004,107.004,144.004,144.000.12%12,139,454
Sep 28, 20264,187.004,244.004,029.004,139.004,139.00-4.10%14,519,909
Sep 25, 20264,251.004,390.004,228.004,316.004,316.00-0.23%16,769,505
Sep 23, 20264,590.004,590.004,270.004,326.004,326.00-4.10%12,426,531
Sep 22, 20264,489.004,598.004,390.004,511.004,511.000.07%11,849,215
Sep 21, 20264,700.004,751.004,504.004,508.004,508.00-2.95%7,837,778
Sep 18, 20264,815.004,840.004,645.004,645.004,645.00-1.94%22,684,396
Sep 17, 20264,664.004,772.004,557.004,737.004,737.002.33%21,470,780
Sep 16, 20264,700.004,737.004,540.004,629.004,629.001.60%22,498,478
Sep 15, 20264,825.004,892.004,714.004,757.004,556.00-0.56%12,247,252
Sep 14, 20265,050.005,052.004,742.004,784.004,581.86-6.42%8,944,215
Sep 11, 20265,172.005,240.005,032.005,112.004,896.000.24%9,122,557
Sep 10, 20265,275.005,310.005,007.005,100.004,884.51-3.12%13,776,059
Sep 9, 20265,302.005,394.005,170.005,264.005,041.58-0.38%12,256,770
Sep 8, 20265,332.005,332.005,176.005,284.005,060.73-1.25%11,573,396
Sep 7, 20265,211.005,413.005,145.005,351.005,124.903.22%13,265,060
Sep 4, 20265,230.005,277.005,056.005,184.004,964.96-0.97%11,025,894
Sep 3, 20265,079.005,235.004,964.005,235.005,013.802.49%19,554,640
Sep 2, 20264,650.005,173.004,643.005,108.004,892.178.01%23,252,062
Sep 1, 20264,800.004,890.004,587.004,729.004,529.18-0.84%12,618,254
Aug 31, 20264,899.004,948.004,763.004,769.004,567.49-5.15%16,330,865
Aug 28, 20264,985.005,161.004,933.005,028.004,815.552.47%17,272,424
Aug 27, 20264,929.004,929.004,737.004,907.004,699.660.35%15,517,287
Aug 26, 20265,025.005,025.004,870.004,890.004,683.38-1.69%11,524,299
Aug 25, 20264,956.005,087.004,908.004,974.004,763.83-0.82%20,223,264
Aug 24, 20265,080.005,101.004,926.005,015.004,803.10-0.02%19,493,521
Aug 21, 20264,848.005,176.004,840.005,016.004,804.065.56%33,093,352
Aug 20, 20264,674.004,752.004,515.004,752.004,551.211.56%17,012,638
Aug 19, 20264,271.004,692.004,237.004,679.004,481.309.19%13,191,888
Aug 18, 20264,385.004,435.004,285.004,285.004,103.94-4.01%10,696,417
Aug 17, 20264,405.004,484.004,340.004,464.004,275.382.64%7,307,014
Aug 14, 20264,285.004,353.004,192.004,349.004,165.241.56%6,099,241
Aug 13, 20264,340.004,343.004,174.004,282.004,101.07-1.06%13,760,473
Aug 12, 20264,280.004,466.004,280.004,328.004,145.130.37%13,823,912
Aug 11, 20264,343.004,383.004,248.004,312.004,129.80-0.71%18,925,013
Aug 7, 20264,119.004,404.004,114.004,343.004,159.496.89%24,047,433
Aug 6, 20264,124.004,124.003,992.004,063.003,891.320.15%16,004,035
Aug 5, 20264,050.004,169.003,970.004,057.003,885.583.76%27,548,957
Aug 4, 20263,696.003,939.003,693.003,910.003,744.797.42%24,618,166
Aug 3, 20263,645.003,663.003,502.003,640.003,486.201.45%8,614,639
Jul 31, 20263,675.003,730.003,588.003,588.003,436.39-2.02%46,687,195
Jul 30, 20263,549.003,697.003,489.003,662.003,507.274.63%14,882,445
Jul 29, 20263,560.003,629.003,500.003,500.003,352.110.84%12,677,783