Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,823.00
+25.00 (0.66%)
Oct 29, 2026, 5:09 PM SAST
Sibanye Stillwater Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,820.00 | 3,908.00 | 3,790.00 | 3,823.00 | 3,823.00 | 0.66% | 9,041,880 |
| Oct 28, 2026 | 3,830.00 | 3,920.00 | 3,798.00 | 3,798.00 | 3,798.00 | -0.91% | 13,268,585 |
| Oct 27, 2026 | 3,830.00 | 3,867.00 | 3,767.00 | 3,833.00 | 3,833.00 | -0.70% | 19,345,055 |
| Oct 26, 2026 | 3,771.00 | 3,925.00 | 3,766.00 | 3,860.00 | 3,860.00 | 2.36% | 6,806,307 |
| Oct 23, 2026 | 3,850.00 | 3,850.00 | 3,697.00 | 3,771.00 | 3,771.00 | -1.87% | 5,914,015 |
| Oct 22, 2026 | 3,989.00 | 3,989.00 | 3,813.00 | 3,843.00 | 3,843.00 | -4.43% | 8,880,215 |
| Oct 21, 2026 | 4,000.00 | 4,072.00 | 3,940.00 | 4,021.00 | 4,021.00 | -1.18% | 6,729,591 |
| Oct 20, 2026 | 4,053.00 | 4,069.00 | 3,932.00 | 4,069.00 | 4,069.00 | 1.57% | 8,527,487 |
| Oct 19, 2026 | 4,208.00 | 4,209.00 | 4,000.00 | 4,006.00 | 4,006.00 | -4.78% | 9,127,466 |
| Oct 16, 2026 | 4,100.00 | 4,207.00 | 4,037.00 | 4,207.00 | 4,207.00 | 4.06% | 8,152,675 |
| Oct 15, 2026 | 3,953.00 | 4,054.00 | 3,923.00 | 4,043.00 | 4,043.00 | 3.06% | 13,689,373 |
| Oct 14, 2026 | 4,105.00 | 4,149.00 | 3,916.00 | 3,923.00 | 3,923.00 | -3.99% | 8,683,895 |
| Oct 13, 2026 | 4,165.00 | 4,198.00 | 4,053.00 | 4,086.00 | 4,086.00 | 0.27% | 7,151,574 |
| Oct 12, 2026 | 4,178.00 | 4,178.00 | 4,043.00 | 4,075.00 | 4,075.00 | -0.78% | 7,385,844 |
| Oct 9, 2026 | 4,162.00 | 4,183.00 | 4,074.00 | 4,107.00 | 4,107.00 | 1.51% | 8,736,609 |
| Oct 8, 2026 | 4,049.00 | 4,098.00 | 3,947.00 | 4,046.00 | 4,046.00 | 0.45% | 11,537,754 |
| Oct 7, 2026 | 4,095.00 | 4,114.00 | 3,893.00 | 4,028.00 | 4,028.00 | -2.11% | 12,594,926 |
| Oct 6, 2026 | 4,114.00 | 4,165.00 | 4,055.00 | 4,115.00 | 4,115.00 | -0.60% | 10,706,374 |
| Oct 5, 2026 | 4,235.00 | 4,270.00 | 4,047.00 | 4,140.00 | 4,140.00 | -0.36% | 8,757,064 |
| Oct 2, 2026 | 4,190.00 | 4,288.00 | 4,149.00 | 4,155.00 | 4,155.00 | -0.72% | 8,324,889 |
| Oct 1, 2026 | 4,250.00 | 4,250.00 | 4,086.00 | 4,185.00 | 4,185.00 | -1.32% | 12,490,941 |
| Sep 30, 2026 | 4,181.00 | 4,365.00 | 4,176.00 | 4,241.00 | 4,241.00 | 2.34% | 16,079,660 |
| Sep 29, 2026 | 4,160.00 | 4,223.00 | 4,107.00 | 4,144.00 | 4,144.00 | 0.12% | 13,639,454 |
| Sep 28, 2026 | 4,187.00 | 4,244.00 | 4,029.00 | 4,139.00 | 4,139.00 | -4.10% | 14,519,909 |
| Sep 25, 2026 | 4,251.00 | 4,390.00 | 4,228.00 | 4,316.00 | 4,316.00 | -0.23% | 16,769,505 |
| Sep 23, 2026 | 4,590.00 | 4,590.00 | 4,270.00 | 4,326.00 | 4,326.00 | -4.10% | 12,426,531 |
| Sep 22, 2026 | 4,489.00 | 4,598.00 | 4,390.00 | 4,511.00 | 4,511.00 | 0.07% | 11,849,215 |
| Sep 21, 2026 | 4,700.00 | 4,751.00 | 4,504.00 | 4,508.00 | 4,508.00 | -2.95% | 7,837,778 |
| Sep 18, 2026 | 4,815.00 | 4,840.00 | 4,645.00 | 4,645.00 | 4,645.00 | -1.94% | 22,684,396 |
| Sep 17, 2026 | 4,664.00 | 4,772.00 | 4,557.00 | 4,737.00 | 4,737.00 | 2.33% | 21,470,780 |
| Sep 16, 2026 | 4,700.00 | 4,737.00 | 4,540.00 | 4,629.00 | 4,629.00 | 1.60% | 22,498,478 |
| Sep 15, 2026 | 4,825.00 | 4,892.00 | 4,714.00 | 4,757.00 | 4,556.00 | -0.56% | 12,247,252 |
| Sep 14, 2026 | 5,050.00 | 5,052.00 | 4,742.00 | 4,784.00 | 4,581.86 | -6.42% | 8,944,215 |
| Sep 11, 2026 | 5,172.00 | 5,240.00 | 5,032.00 | 5,112.00 | 4,896.00 | 0.24% | 9,122,557 |
| Sep 10, 2026 | 5,275.00 | 5,310.00 | 5,007.00 | 5,100.00 | 4,884.51 | -3.12% | 13,776,059 |
| Sep 9, 2026 | 5,302.00 | 5,394.00 | 5,170.00 | 5,264.00 | 5,041.58 | -0.38% | 12,256,770 |
| Sep 8, 2026 | 5,332.00 | 5,332.00 | 5,176.00 | 5,284.00 | 5,060.73 | -1.25% | 11,573,396 |
| Sep 7, 2026 | 5,211.00 | 5,413.00 | 5,145.00 | 5,351.00 | 5,124.90 | 3.22% | 13,265,060 |
| Sep 4, 2026 | 5,230.00 | 5,277.00 | 5,056.00 | 5,184.00 | 4,964.96 | -0.97% | 11,025,894 |
| Sep 3, 2026 | 5,079.00 | 5,235.00 | 4,964.00 | 5,235.00 | 5,013.80 | 2.49% | 19,554,640 |
| Sep 2, 2026 | 4,650.00 | 5,173.00 | 4,643.00 | 5,108.00 | 4,892.17 | 8.01% | 23,252,062 |
| Sep 1, 2026 | 4,800.00 | 4,890.00 | 4,587.00 | 4,729.00 | 4,529.18 | -0.84% | 12,618,254 |
| Aug 31, 2026 | 4,899.00 | 4,948.00 | 4,763.00 | 4,769.00 | 4,567.49 | -5.15% | 16,330,865 |
| Aug 28, 2026 | 4,985.00 | 5,161.00 | 4,933.00 | 5,028.00 | 4,815.55 | 2.47% | 17,272,424 |
| Aug 27, 2026 | 4,929.00 | 4,929.00 | 4,737.00 | 4,907.00 | 4,699.66 | 0.35% | 15,517,287 |
| Aug 26, 2026 | 5,025.00 | 5,025.00 | 4,870.00 | 4,890.00 | 4,683.38 | -1.69% | 11,524,299 |
| Aug 25, 2026 | 4,956.00 | 5,087.00 | 4,908.00 | 4,974.00 | 4,763.83 | -0.82% | 20,223,264 |
| Aug 24, 2026 | 5,080.00 | 5,101.00 | 4,926.00 | 5,015.00 | 4,803.10 | -0.02% | 19,493,521 |
| Aug 21, 2026 | 4,848.00 | 5,176.00 | 4,840.00 | 5,016.00 | 4,804.06 | 5.56% | 33,093,352 |
| Aug 20, 2026 | 4,674.00 | 4,752.00 | 4,515.00 | 4,752.00 | 4,551.21 | 1.56% | 17,012,638 |