Sibanye Stillwater Limited (SBYSF)
OTCMKTS · Delayed Price · Currency is USD
3.230
0.00 (0.00%)
At close: May 8, 2026
SBYSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.56% | 499 |
| May 7, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | 15.58% | 5,100 |
| May 5, 2026 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | 3.82% | 405 |
| May 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Apr 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -10.09% | 500 |
| Apr 28, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -9.94% | 1,550 |
| Apr 27, 2026 | 3.52 | 3.52 | 3.35 | 3.52 | 3.52 | 11.04% | 1,500 |
| Apr 9, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -1.86% | 2,078 |
| Apr 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5.90% | 100 |
| Apr 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.39% | 9,000 |
| Mar 31, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 6.50% | 1,080 |
| Mar 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.43% | 100 |
| Mar 27, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 7.13% | 5,668 |
| Mar 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -13.06% | 500 |
| Mar 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.63% | 175 |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | 3.26% | 100 |
| Mar 13, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.02 | -17.47% | 400 |
| Mar 10, 2026 | 3.47 | 3.75 | 3.47 | 3.75 | 3.66 | 9.65% | 1,100 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -7.54% | 300 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -14.38% | 4,300 |
| Mar 2, 2026 | 4.18 | 4.32 | 4.18 | 4.32 | 4.21 | -4.00% | 4,570 |
| Feb 27, 2026 | 4.25 | 4.65 | 4.25 | 4.50 | 4.39 | 11.50% | 2,121 |
| Feb 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 5.93% | 250 |
| Feb 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.72 | -0.13% | 500 |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | -6.27% | 150 |
| Feb 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.97 | -7.08% | 100 |
| Feb 11, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.27 | 13.18% | 306 |
| Feb 5, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.77 | -9.37% | 6,468 |
| Feb 4, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.17 | 0.47% | 750 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.25 | 4.25 | 4.15 | 0.71% | 2,511 |
| Feb 2, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.12 | -0.59% | 980 |
| Jan 30, 2026 | 4.45 | 4.45 | 4.25 | 4.25 | 4.14 | -16.68% | 1,340 |
| Jan 29, 2026 | 5.51 | 5.51 | 4.90 | 5.10 | 4.97 | -8.03% | 1,840 |
| Jan 28, 2026 | 5.14 | 5.54 | 5.14 | 5.54 | 5.40 | 11.02% | 7,250 |
| Jan 27, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.87 | -0.10% | 1,691 |
| Jan 26, 2026 | 5.10 | 5.25 | 5.00 | 5.00 | 4.87 | 4.54% | 6,702 |
| Jan 23, 2026 | 4.60 | 4.87 | 4.60 | 4.78 | 4.66 | 11.64% | 3,420 |
| Jan 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | 2.88% | 3,000 |
| Jan 20, 2026 | 4.19 | 4.28 | 4.14 | 4.16 | 4.06 | -8.97% | 7,205 |
| Jan 14, 2026 | 4.53 | 4.58 | 4.53 | 4.57 | 4.46 | 5.89% | 4,000 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -2.13% | 1,002 |
| Jan 12, 2026 | 4.01 | 4.43 | 4.01 | 4.41 | 4.30 | 8.89% | 8,869 |
| Jan 6, 2026 | 3.92 | 4.05 | 3.92 | 4.05 | 3.95 | 0.50% | 2,250 |
| Jan 5, 2026 | 4.00 | 4.03 | 3.87 | 4.03 | 3.93 | 11.94% | 1,797 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 0.42% | 500 |
| Dec 29, 2025 | 3.81 | 3.90 | 3.58 | 3.59 | 3.50 | -7.84% | 6,112 |
| Dec 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.79 | 0.78% | 100 |
| Dec 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.77 | 0.26% | 2,200 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.76 | 0.13% | 650 |
| Dec 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.75 | 10.01% | 509 |