Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.29	15.97	15.10	15.65	15.65	3.22%	42,483
Jan 8, 2026	15.63	15.63	14.67	15.16	15.16	-3.77%	88,145
Jan 7, 2026	16.27	16.27	15.39	15.76	15.76	-2.36%	43,565
Jan 6, 2026	15.84	16.30	15.54	16.14	16.14	5.60%	99,091
Jan 5, 2026	14.71	15.61	14.71	15.28	15.28	9.06%	77,836
Jan 2, 2026	14.92	14.92	13.97	14.01	14.01	-1.97%	69,983
Dec 31, 2025	14.48	14.48	13.75	14.29	14.29	-4.17%	46,913
Dec 30, 2025	14.86	15.24	14.56	14.92	14.91	5.00%	54,864
Dec 29, 2025	15.65	15.65	14.06	14.21	14.21	-5.43%	90,586
Dec 24, 2025	15.85	15.85	14.76	15.02	15.02	-2.25%	42,549
Dec 23, 2025	15.86	15.86	15.06	15.37	15.37	1.92%	52,418
Dec 22, 2025	14.80	15.56	14.75	15.08	15.08	4.47%	75,311
Dec 19, 2025	13.94	14.59	13.94	14.43	14.43	3.89%	106,348
Dec 18, 2025	13.90	14.07	13.75	13.89	13.89	-0.17%	21,415
Dec 17, 2025	14.29	14.35	13.71	13.91	13.91	1.17%	56,884
Dec 16, 2025	13.63	13.92	13.41	13.75	13.75	0.39%	39,199
Dec 15, 2025	13.30	13.80	13.19	13.70	13.70	2.77%	42,977
Dec 12, 2025	13.31	14.05	13.13	13.33	13.33	1.06%	107,799
Dec 11, 2025	12.68	13.33	12.67	13.19	13.19	5.44%	36,379
Dec 10, 2025	12.61	12.65	12.23	12.51	12.51	-0.99%	10,410
Dec 9, 2025	12.46	12.74	12.10	12.64	12.64	1.27%	7,673
Dec 8, 2025	12.29	12.67	12.29	12.48	12.48	0.95%	13,310
Dec 5, 2025	12.70	12.80	12.36	12.36	12.36	-0.25%	32,653
Dec 4, 2025	12.13	12.42	12.00	12.39	12.39	-0.51%	25,806
Dec 3, 2025	12.68	12.68	12.45	12.46	12.46	-0.67%	12,012
Dec 2, 2025	12.92	12.93	12.31	12.54	12.54	-4.94%	43,145
Dec 1, 2025	13.87	13.94	13.11	13.19	13.19	-0.83%	30,378
Nov 28, 2025	12.82	13.30	12.78	13.30	13.30	6.15%	69,796
Nov 26, 2025	12.04	12.55	12.03	12.53	12.53	4.68%	40,259
Nov 25, 2025	12.08	12.08	11.66	11.97	11.97	-0.04%	12,414
Nov 24, 2025	11.15	11.98	11.15	11.98	11.98	6.49%	23,976
Nov 21, 2025	11.39	11.39	10.79	11.25	11.25	0.99%	55,182
Nov 20, 2025	11.53	12.25	11.10	11.14	11.14	-4.67%	50,561
Nov 19, 2025	11.61	11.95	11.51	11.68	11.68	5.23%	29,580
Nov 18, 2025	10.80	11.11	10.78	11.10	11.10	0.20%	129,171
Nov 17, 2025	11.52	11.52	11.08	11.08	11.08	-0.06%	72,428
Nov 14, 2025	11.35	11.35	10.91	11.09	11.09	-1.60%	36,321
Nov 13, 2025	11.72	12.00	11.25	11.27	11.27	-4.57%	36,406
Nov 12, 2025	11.48	11.82	11.34	11.81	11.81	2.88%	36,240
Nov 11, 2025	11.46	11.52	11.19	11.48	11.48	1.29%	18,782
Nov 10, 2025	11.06	11.47	11.06	11.33	11.33	7.84%	51,559
Nov 7, 2025	10.65	10.65	10.35	10.51	10.51	-0.04%	39,532
Nov 6, 2025	10.21	11.02	10.21	10.51	10.51	5.72%	42,405
Nov 5, 2025	10.14	10.22	9.79	9.94	9.94	1.52%	18,496
Nov 4, 2025	10.00	10.20	9.79	9.79	9.79	-5.72%	36,727
Nov 3, 2025	10.69	10.69	10.30	10.39	10.39	-1.45%	22,480
Oct 31, 2025	10.82	10.90	10.44	10.54	10.54	-3.23%	29,243
Oct 30, 2025	10.65	10.91	10.47	10.89	10.89	1.11%	23,476
Oct 29, 2025	11.12	11.38	10.68	10.77	10.77	0.05%	21,897
Oct 28, 2025	10.07	10.78	10.07	10.77	10.77	3.50%	39,817