Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.43	17.67	16.85	17.06	17.06	2.65%	47,386
Feb 2, 2026	15.00	17.33	15.00	16.62	16.62	-1.72%	38,755
Jan 30, 2026	20.11	20.25	16.53	16.91	16.91	-15.83%	159,886
Jan 29, 2026	21.20	21.88	19.36	20.09	20.09	-2.52%	151,536
Jan 28, 2026	20.00	20.99	20.00	20.61	20.61	5.37%	56,194
Jan 27, 2026	19.51	19.94	19.00	19.56	19.56	-1.44%	97,831
Jan 26, 2026	20.50	21.25	19.79	19.85	19.85	2.03%	104,583
Jan 23, 2026	18.50	19.53	18.49	19.45	19.45	5.82%	104,231
Jan 22, 2026	17.43	18.50	17.35	18.38	18.38	4.50%	49,399
Jan 21, 2026	17.67	17.83	17.11	17.59	17.59	4.19%	57,305
Jan 20, 2026	17.06	17.43	16.86	16.88	16.88	1.50%	92,449
Jan 16, 2026	17.10	17.22	16.23	16.63	16.63	-4.09%	41,591
Jan 15, 2026	17.53	17.55	17.05	17.34	17.34	0.23%	24,151
Jan 14, 2026	17.22	18.17	17.01	17.30	17.30	0.65%	65,647
Jan 13, 2026	16.64	17.61	16.64	17.19	17.19	2.56%	70,618
Jan 12, 2026	16.39	17.04	16.39	16.76	16.76	7.10%	60,515
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