Sibanye Stillwater Limited (SBYSF)
OTCMKTS · Delayed Price · Currency is USD
2.240
+0.050 (2.28%)
At close: Sep 9, 2025
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.28% | 400 |
| Sep 5, 2025 | 2.08 | 2.29 | 2.08 | 2.19 | 2.19 | 7.62% | 1,110 |
| Sep 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -10.75% | 101 |
| Sep 3, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 5.56% | 10,099 |
| Sep 2, 2025 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 13.68% | 700 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 175 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.78 | 1.85 | 1.85 | -7.50% | 2,670 |
| Aug 21, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,500 |
| Aug 20, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -0.49% | 1,000 |
| Aug 19, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | -0.49% | 7,907 |
| Aug 18, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -9.33% | 250 |
| Aug 12, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | 0.45% | 1,100 |
| Aug 8, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 0.90% | 250 |
| Aug 4, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 5.71% | 525 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 100 |
| Jul 31, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | -4.76% | 4,398 |
| Jul 29, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.22% | 100 |
| Jul 28, 2025 | 2.36 | 2.36 | 2.24 | 2.32 | 2.32 | - | 7,050 |
| Jul 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -5.12% | 2,930 |
| Jul 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | 1,000 |
| Jul 22, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 6.06% | 3,550 |
| Jul 21, 2025 | 2.28 | 2.34 | 2.28 | 2.31 | 2.31 | 4.05% | 11,512 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 100 |
| Jul 17, 2025 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 3.26% | 4,500 |
| Jul 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | 3,987 |
| Jul 14, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 6.78% | 1,725 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.05% | 500 |
| Jul 10, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 8.18% | 2,100 |
| Jul 8, 2025 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | -11.45% | 5,340 |
| Jul 7, 2025 | 2.00 | 2.14 | 1.93 | 2.14 | 2.14 | 7.54% | 16,606 |
| Jul 2, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 13.71% | 5,600 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 130 |
| Jun 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.19% | 1,000 |
| Jun 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.67% | 500 |
| Jun 10, 2025 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -2.26% | 4,700 |
| Jun 9, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 6.07% | 2,450 |
| Jun 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 6,000 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 1,000 |
| Jun 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 330 |
| May 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 17,500 |
| May 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 400 |
| May 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 570 |
| May 22, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 4.83% | 18,601 |
| May 21, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 22.88% | 1,270 |
| May 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 9.26% | 111 |
| Apr 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.30% | 300 |
| Apr 24, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 34.60% | 2,150 |
| Apr 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -17.57% | 100 |
| Mar 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 300 |