Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,425.00
+95.00 (2.85%)
Jul 9, 2026, 5:08 PM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3,415.00 | 3,477.00 | 3,415.00 | 3,457.00 | - | 3.81% | 1,071,473 |
| Jul 8, 2026 | 3,471.00 | 3,477.00 | 3,250.00 | 3,330.00 | 3,330.00 | -4.26% | 15,343,093 |
| Jul 7, 2026 | 3,585.00 | 3,630.00 | 3,456.00 | 3,478.00 | 3,478.00 | -3.76% | 34,956,248 |
| Jul 6, 2026 | 3,600.00 | 3,689.00 | 3,569.00 | 3,614.00 | 3,614.00 | 0.39% | 11,815,727 |
| Jul 3, 2026 | 3,659.00 | 3,723.00 | 3,596.00 | 3,600.00 | 3,600.00 | 0.19% | 17,397,671 |
| Jul 2, 2026 | 3,505.00 | 3,687.00 | 3,451.00 | 3,593.00 | 3,593.00 | 2.39% | 19,638,043 |
| Jul 1, 2026 | 3,400.00 | 3,599.00 | 3,354.00 | 3,509.00 | 3,509.00 | 0.78% | 16,335,143 |
| Jun 30, 2026 | 3,525.00 | 3,572.00 | 3,434.00 | 3,482.00 | 3,482.00 | -0.43% | 11,827,853 |
| Jun 29, 2026 | 3,690.00 | 3,690.00 | 3,497.00 | 3,497.00 | 3,497.00 | -5.18% | 9,294,454 |
| Jun 26, 2026 | 3,666.00 | 3,703.00 | 3,585.00 | 3,688.00 | 3,688.00 | 2.30% | 8,915,531 |
| Jun 25, 2026 | 3,555.00 | 3,675.00 | 3,510.00 | 3,605.00 | 3,605.00 | 0.45% | 13,652,080 |
| Jun 24, 2026 | 3,762.00 | 3,762.00 | 3,470.00 | 3,589.00 | 3,589.00 | -2.90% | 16,266,080 |
| Jun 23, 2026 | 3,688.00 | 3,751.00 | 3,604.00 | 3,696.00 | 3,696.00 | -3.70% | 13,244,600 |
| Jun 22, 2026 | 3,800.00 | 3,874.00 | 3,760.00 | 3,838.00 | 3,838.00 | 4.07% | 9,456,633 |
| Jun 19, 2026 | 3,945.00 | 3,945.00 | 3,688.00 | 3,688.00 | 3,688.00 | -8.03% | 28,652,840 |
| 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 |