Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,273.00
-78.00 (-1.46%)
Sep 8, 2026, 4:05 PM SAST
Sibanye Stillwater Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5,211.00 | 5,413.00 | 5,145.00 | 5,351.00 | 5,351.00 | 3.22% | 10,904,060 |
| Sep 4, 2026 | 5,230.00 | 5,277.00 | 5,056.00 | 5,184.00 | 5,184.00 | -0.97% | 11,025,894 |
| Sep 3, 2026 | 5,079.00 | 5,235.00 | 4,964.00 | 5,235.00 | 5,235.00 | 2.49% | 19,534,640 |
| Sep 2, 2026 | 4,650.00 | 5,172.00 | 4,643.00 | 5,108.00 | 5,108.00 | 8.01% | 23,252,062 |
| Sep 1, 2026 | 4,800.00 | 4,890.00 | 4,587.00 | 4,729.00 | 4,729.00 | -0.84% | 12,618,254 |
| Aug 31, 2026 | 4,899.00 | 4,948.00 | 4,763.00 | 4,769.00 | 4,769.00 | -5.15% | 16,330,865 |
| Aug 28, 2026 | 4,985.00 | 5,161.00 | 4,933.00 | 5,028.00 | 5,028.00 | 2.47% | 17,272,424 |
| Aug 27, 2026 | 4,929.00 | 4,929.00 | 4,737.00 | 4,907.00 | 4,907.00 | 0.35% | 15,517,287 |
| Aug 26, 2026 | 5,025.00 | 5,025.00 | 4,870.00 | 4,890.00 | 4,890.00 | -1.69% | 11,524,299 |
| Aug 25, 2026 | 4,956.00 | 5,087.00 | 4,908.00 | 4,974.00 | 4,974.00 | -0.82% | 20,223,264 |
| Aug 24, 2026 | 5,080.00 | 5,101.00 | 4,926.00 | 5,015.00 | 5,015.00 | -0.02% | 19,493,521 |
| Aug 21, 2026 | 4,848.00 | 5,176.00 | 4,840.00 | 5,016.00 | 5,016.00 | 5.56% | 33,093,352 |
| Aug 20, 2026 | 4,674.00 | 4,752.00 | 4,515.00 | 4,752.00 | 4,752.00 | 1.56% | 17,012,638 |
| Aug 19, 2026 | 4,271.00 | 4,692.00 | 4,237.00 | 4,679.00 | 4,679.00 | 9.19% | 13,191,888 |
| Aug 18, 2026 | 4,385.00 | 4,435.00 | 4,285.00 | 4,285.00 | 4,285.00 | -4.01% | 10,696,417 |
| Aug 17, 2026 | 4,405.00 | 4,484.00 | 4,340.00 | 4,464.00 | 4,464.00 | 2.64% | 7,307,014 |
| Aug 14, 2026 | 4,285.00 | 4,353.00 | 4,192.00 | 4,349.00 | 4,349.00 | 1.56% | 6,099,241 |
| Aug 13, 2026 | 4,340.00 | 4,343.00 | 4,174.00 | 4,282.00 | 4,282.00 | -1.06% | 13,760,473 |
| Aug 12, 2026 | 4,280.00 | 4,466.00 | 4,280.00 | 4,328.00 | 4,328.00 | 0.37% | 13,823,912 |
| Aug 11, 2026 | 4,343.00 | 4,383.00 | 4,248.00 | 4,312.00 | 4,312.00 | -0.71% | 18,925,013 |
| Aug 7, 2026 | 4,119.00 | 4,404.00 | 4,114.00 | 4,343.00 | 4,343.00 | 6.89% | 24,047,433 |
| Aug 6, 2026 | 4,124.00 | 4,124.00 | 3,992.00 | 4,063.00 | 4,063.00 | 0.15% | 16,004,035 |
| Aug 5, 2026 | 4,050.00 | 4,169.00 | 3,970.00 | 4,057.00 | 4,057.00 | 3.76% | 27,548,957 |
| Aug 4, 2026 | 3,696.00 | 3,939.00 | 3,693.00 | 3,910.00 | 3,910.00 | 7.42% | 24,618,166 |
| Aug 3, 2026 | 3,645.00 | 3,663.00 | 3,502.00 | 3,640.00 | 3,640.00 | 1.45% | 8,614,639 |
| Jul 31, 2026 | 3,675.00 | 3,730.00 | 3,588.00 | 3,588.00 | 3,588.00 | -2.02% | 46,687,195 |
| Jul 30, 2026 | 3,549.00 | 3,697.00 | 3,489.00 | 3,662.00 | 3,662.00 | 4.63% | 14,882,445 |
| Jul 29, 2026 | 3,560.00 | 3,629.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.84% | 12,677,783 |
| Jul 28, 2026 | 3,510.00 | 3,558.00 | 3,450.00 | 3,471.00 | 3,471.00 | -1.08% | 8,305,623 |
| Jul 27, 2026 | 3,605.00 | 3,668.00 | 3,470.00 | 3,509.00 | 3,509.00 | -0.26% | 10,386,700 |
| Jul 24, 2026 | 3,470.00 | 3,583.00 | 3,446.00 | 3,518.00 | 3,518.00 | 1.18% | 12,712,939 |
| Jul 23, 2026 | 3,586.00 | 3,586.00 | 3,398.00 | 3,477.00 | 3,477.00 | -2.93% | 15,823,028 |
| Jul 22, 2026 | 3,508.00 | 3,640.00 | 3,464.00 | 3,582.00 | 3,582.00 | 4.68% | 14,915,107 |
| Jul 21, 2026 | 3,386.00 | 3,460.00 | 3,334.00 | 3,422.00 | 3,422.00 | 4.01% | 7,921,429 |
| Jul 20, 2026 | 3,284.00 | 3,373.00 | 3,251.00 | 3,290.00 | 3,290.00 | 0.64% | 9,315,298 |
| Jul 17, 2026 | 3,300.00 | 3,310.00 | 3,231.00 | 3,269.00 | 3,269.00 | -1.83% | 11,439,670 |
| Jul 16, 2026 | 3,474.00 | 3,486.00 | 3,317.00 | 3,330.00 | 3,330.00 | -3.51% | 15,727,845 |
| Jul 15, 2026 | 3,500.00 | 3,525.00 | 3,402.00 | 3,451.00 | 3,451.00 | -1.65% | 8,112,963 |
| Jul 14, 2026 | 3,490.00 | 3,562.00 | 3,408.00 | 3,509.00 | 3,509.00 | 1.86% | 15,895,965 |
| Jul 13, 2026 | 3,385.00 | 3,519.00 | 3,360.00 | 3,445.00 | 3,445.00 | -0.38% | 5,977,329 |
| Jul 10, 2026 | 3,492.00 | 3,504.00 | 3,421.00 | 3,458.00 | 3,458.00 | 0.96% | 9,527,881 |
| Jul 9, 2026 | 3,415.00 | 3,482.00 | 3,407.00 | 3,425.00 | 3,425.00 | 2.85% | 11,670,543 |
| 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 |