Sibanye Stillwater Limited (SBYSF)
OTCMKTS · Delayed Price · Currency is USD
4.380
0.00 (0.00%)
At close: Feb 11, 2026
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | -9.37% | 6,468 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 0.47% | 750 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.25 | 4.25 | 4.25 | 0.71% | 2,511 |
| Feb 2, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.59% | 980 |
| Jan 30, 2026 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -16.68% | 1,340 |
| Jan 29, 2026 | 5.51 | 5.51 | 4.90 | 5.10 | 5.10 | -8.03% | 1,840 |
| Jan 28, 2026 | 5.14 | 5.54 | 5.14 | 5.54 | 5.54 | 11.02% | 7,250 |
| Jan 27, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | -0.10% | 1,691 |
| Jan 26, 2026 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | 4.54% | 6,702 |
| Jan 23, 2026 | 4.60 | 4.87 | 4.60 | 4.78 | 4.78 | 11.64% | 3,420 |
| Jan 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | 3,000 |
| Jan 20, 2026 | 4.19 | 4.28 | 4.14 | 4.16 | 4.16 | -8.97% | 7,205 |
| Jan 14, 2026 | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | 5.89% | 4,000 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.13% | 1,002 |
| Jan 12, 2026 | 4.01 | 4.43 | 4.01 | 4.41 | 4.41 | 8.89% | 8,869 |
| Jan 6, 2026 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 0.50% | 2,250 |
| Jan 5, 2026 | 4.00 | 4.03 | 3.87 | 4.03 | 4.03 | 11.94% | 1,797 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.42% | 500 |
| Dec 29, 2025 | 3.81 | 3.90 | 3.58 | 3.59 | 3.59 | -7.84% | 6,112 |
| Dec 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | 100 |
| Dec 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 2,200 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.13% | 650 |
| Dec 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 10.01% | 509 |
| Dec 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.14% | 1,400 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | - | 1,500 |
| Dec 12, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 12.90% | 5,425 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 1,200 |
| Dec 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 2,000 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.43% | 300 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.98% | 3,000 |
| Dec 1, 2025 | 3.30 | 3.33 | 3.27 | 3.31 | 3.31 | -2.65% | 3,510 |
| Nov 28, 2025 | 3.26 | 3.41 | 3.26 | 3.40 | 3.40 | 8.97% | 1,861 |
| Nov 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 9.09% | 1,061 |
| Nov 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.76% | 224 |
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -9.90% | 100 |
| Nov 20, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.84% | 1,037 |
| Nov 18, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 6.25% | 140 |
| Nov 7, 2025 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | 2.26% | 2,000 |
| Nov 6, 2025 | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | 4.31% | 2,050 |
| Nov 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -6.25% | 400 |
| Oct 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.33% | 2,000 |
| Oct 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 9.22% | 300 |
| Oct 21, 2025 | 2.63 | 2.63 | 2.55 | 2.55 | 2.55 | -10.99% | 7,808 |
| Oct 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -11.02% | 2,125 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | 200 |
| Oct 16, 2025 | 3.00 | 3.39 | 3.00 | 3.23 | 3.23 | 10.45% | 3,900 |
| Oct 15, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | 1.04% | 617 |
| Oct 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 1,050 |
| Oct 13, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | - | 6,298 |
| Oct 10, 2025 | 2.93 | 2.93 | 2.79 | 2.90 | 2.90 | 4.69% | 13,644 |