Sibanye Stillwater Limited (JSE:SSW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,480.00
-151.00 (-2.68%)
May 8, 2026, 5:00 PM SAST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,446,017 |
| 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% | 11,512,505 |
| Apr 29, 2026 | 4,940.00 | 5,019.00 | 4,783.00 | 4,812.00 | 4,812.00 | -1.66% | 9,402,001 |
| Apr 28, 2026 | 5,140.00 | 5,140.00 | 4,893.00 | 4,893.00 | 4,893.00 | -7.97% | 9,362,223 |
| Apr 24, 2026 | 5,200.00 | 5,345.00 | 5,127.00 | 5,317.00 | 5,317.00 | 0.02% | 5,406,792 |
| Apr 23, 2026 | 5,303.00 | 5,377.00 | 5,127.00 | 5,316.00 | 5,316.00 | -1.39% | 7,323,776 |
| Apr 22, 2026 | 5,430.00 | 5,500.00 | 5,316.00 | 5,391.00 | 5,391.00 | 0.58% | 4,874,802 |
| Apr 21, 2026 | 5,466.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.99% | 7,138,151 |
| Apr 20, 2026 | 5,590.00 | 5,599.00 | 5,469.00 | 5,525.00 | 5,525.00 | -3.59% | 5,946,825 |
| Apr 17, 2026 | 5,390.00 | 5,745.00 | 5,295.00 | 5,731.00 | 5,731.00 | 5.99% | 9,237,312 |
| Apr 16, 2026 | 5,500.00 | 5,582.00 | 5,381.00 | 5,407.00 | 5,407.00 | -1.49% | 10,899,305 |
| Apr 15, 2026 | 5,560.00 | 5,560.00 | 5,388.00 | 5,489.00 | 5,489.00 | 0.11% | 6,398,515 |
| Apr 14, 2026 | 5,411.00 | 5,590.00 | 5,380.00 | 5,483.00 | 5,483.00 | 2.51% | 6,128,173 |
| Apr 13, 2026 | 5,220.00 | 5,358.00 | 5,180.00 | 5,349.00 | 5,349.00 | 0.60% | 7,319,633 |
| Apr 10, 2026 | 5,295.00 | 5,459.00 | 5,272.00 | 5,317.00 | 5,317.00 | -0.78% | 6,249,348 |
| Apr 9, 2026 | 5,310.00 | 5,412.00 | 5,226.00 | 5,359.00 | 5,359.00 | -0.06% | 10,066,750 |
| Apr 8, 2026 | 5,679.00 | 5,741.00 | 5,331.00 | 5,362.00 | 5,362.00 | 4.85% | 20,856,320 |
| Apr 7, 2026 | 5,265.00 | 5,265.00 | 5,017.00 | 5,114.00 | 5,114.00 | -2.05% | 6,801,940 |
| Apr 2, 2026 | 4,945.00 | 5,240.00 | 4,871.00 | 5,221.00 | 5,221.00 | -0.99% | 11,487,670 |
| Apr 1, 2026 | 5,307.00 | 5,375.00 | 5,171.00 | 5,273.00 | 5,273.00 | 3.31% | 11,647,700 |
| Mar 31, 2026 | 4,879.00 | 5,135.00 | 4,857.00 | 5,104.00 | 5,104.00 | 4.61% | 13,150,670 |
| Mar 30, 2026 | 4,923.00 | 5,011.00 | 4,830.00 | 4,879.00 | 4,879.00 | 0.29% | 12,961,160 |
| Mar 27, 2026 | 4,910.00 | 4,960.00 | 4,662.00 | 4,865.00 | 4,865.00 | -0.86% | 14,319,290 |
| Mar 26, 2026 | 4,900.00 | 4,924.00 | 4,694.00 | 4,907.00 | 4,907.00 | -2.19% | 11,445,190 |
| Mar 25, 2026 | 4,970.00 | 5,183.00 | 4,928.00 | 5,017.00 | 5,017.00 | 4.52% | 14,411,750 |
| Mar 24, 2026 | 4,779.00 | 4,874.00 | 4,604.00 | 4,800.00 | 4,800.00 | 0.90% | 15,731,800 |
| Mar 23, 2026 | 4,480.00 | 4,777.00 | 4,282.00 | 4,757.00 | 4,757.00 | 0.59% | 31,907,750 |
| Mar 20, 2026 | 4,750.00 | 4,943.00 | 4,623.00 | 4,729.00 | 4,729.00 | 2.27% | 35,760,730 |
| Mar 19, 2026 | 4,981.00 | 5,072.00 | 4,386.00 | 4,624.00 | 4,624.00 | -10.66% | 46,553,610 |
| Mar 18, 2026 | 5,500.00 | 5,547.00 | 4,983.00 | 5,176.00 | 5,176.00 | -8.57% | 14,205,800 |
| Mar 17, 2026 | 5,600.00 | 5,701.00 | 5,505.00 | 5,661.00 | 5,530.00 | 1.09% | 11,729,280 |
| Mar 16, 2026 | 5,382.00 | 5,669.00 | 5,349.00 | 5,600.00 | 5,470.41 | 4.46% | 22,542,950 |
| Mar 13, 2026 | 5,621.00 | 5,789.00 | 5,337.00 | 5,361.00 | 5,236.94 | -8.00% | 17,875,030 |
| Mar 12, 2026 | 5,650.00 | 5,920.00 | 5,543.00 | 5,827.00 | 5,692.16 | 3.39% | 14,288,700 |
| Mar 11, 2026 | 5,930.00 | 5,930.00 | 5,446.00 | 5,636.00 | 5,505.58 | -4.96% | 9,683,225 |
| Mar 10, 2026 | 5,954.00 | 6,005.00 | 5,780.00 | 5,930.00 | 5,792.78 | 4.31% | 10,963,540 |
| Mar 9, 2026 | 5,610.00 | 5,760.00 | 5,501.00 | 5,685.00 | 5,553.44 | -1.39% | 12,948,220 |
| Mar 6, 2026 | 6,142.00 | 6,142.00 | 5,651.00 | 5,765.00 | 5,631.59 | -3.16% | 10,331,460 |
| Mar 5, 2026 | 6,154.00 | 6,217.00 | 5,870.00 | 5,953.00 | 5,815.24 | -1.90% | 11,441,090 |
| Mar 4, 2026 | 6,129.00 | 6,344.00 | 6,046.00 | 6,068.00 | 5,927.58 | 3.11% | 12,654,240 |
| Mar 3, 2026 | 6,696.00 | 6,696.00 | 5,795.00 | 5,885.00 | 5,748.82 | -12.85% | 19,940,140 |
| Mar 2, 2026 | 7,225.00 | 7,449.00 | 6,708.00 | 6,753.00 | 6,596.73 | -3.53% | 15,089,170 |
| Feb 27, 2026 | 6,840.00 | 7,045.00 | 6,771.00 | 7,000.00 | 6,838.01 | 7.13% | 24,762,770 |
| Feb 26, 2026 | 6,640.00 | 6,759.00 | 6,506.00 | 6,534.00 | 6,382.80 | -1.22% | 11,087,850 |
| Feb 25, 2026 | 6,510.00 | 6,701.00 | 6,498.00 | 6,615.00 | 6,461.92 | 4.26% | 13,692,040 |
| Feb 24, 2026 | 6,490.00 | 6,551.00 | 6,276.00 | 6,345.00 | 6,198.17 | -2.61% | 10,880,020 |