Skip to main content
logo
Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
17.17
-0.34 (-1.94%)
At close: Feb 4, 2026, 4:00 PM EST
17.07
-0.10 (-0.59%)
After-hours: Feb 4, 2026, 7:59 PM EST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202617.9618.0216.3717.1717.17-1.94%9,192,765
Feb 3, 202617.5617.6816.8517.5117.513.79%10,347,105
Feb 2, 202616.7117.0716.3916.8716.87-0.06%10,105,870
Jan 30, 202617.9018.5816.5116.8816.88-15.56%17,247,914
Jan 29, 202621.1321.2919.3019.9919.99-5.35%13,172,237
Jan 28, 202620.3921.1920.0521.1221.125.28%10,545,285
Jan 27, 202619.5820.0919.0020.0620.063.56%8,948,348
Jan 26, 202619.9720.7019.3119.3719.37-0.41%14,658,102
Jan 23, 202618.7119.5418.4719.4519.457.16%12,191,525
Jan 22, 202617.4118.5317.3718.1518.154.43%7,736,500
Jan 21, 202617.5717.6817.0717.3817.380.58%9,900,365
Jan 20, 202617.3017.3716.7817.2817.283.04%7,922,383
Jan 16, 202616.8016.9016.2216.7716.77-2.67%8,510,740
Jan 15, 202617.3417.4517.0617.2317.23-1.71%5,421,560
Jan 14, 202617.6217.7517.0117.5317.532.28%5,631,088
Jan 13, 202617.2517.6217.0617.1417.141.78%6,141,471
Jan 12, 202616.6517.0516.6316.8416.847.60%7,410,437
Jan 9, 202615.7415.9915.4915.6515.652.15%4,628,698
Jan 8, 202614.8415.3714.7515.3215.32-3.77%6,367,051
Jan 7, 202615.6815.9215.3815.9215.92-1.67%6,113,526
Jan 6, 202615.7116.3115.4516.1916.196.94%11,685,436
Jan 5, 202615.3715.6315.0815.1415.144.70%7,875,693
Jan 2, 202614.8314.9013.9614.4614.461.47%9,424,876
Dec 31, 202514.4114.4414.1914.2514.25-2.40%5,628,876
Dec 30, 202515.1215.2714.5614.6014.602.82%6,738,231
Dec 29, 202514.5614.7214.0514.2014.20-9.55%9,637,081
Dec 26, 202515.6015.8315.1515.7015.703.97%6,754,090
Dec 24, 202515.2115.2914.7615.1015.10-1.88%4,823,500
Dec 23, 202515.4015.4315.0515.3915.391.58%4,950,152
Dec 22, 202514.9015.3914.8515.1515.155.80%8,211,640
Dec 19, 202513.9214.6013.9214.3214.322.95%5,142,369
Dec 18, 202513.8814.0913.7113.9113.91-0.14%6,451,900
Dec 17, 202513.9314.1513.7013.9313.931.75%5,345,058
Dec 16, 202513.5713.9513.4913.6913.690.88%5,452,235
Dec 15, 202513.5813.7013.1813.5713.572.11%5,709,136
Dec 12, 202513.5314.0813.1413.2913.291.22%10,337,340
Dec 11, 202512.7213.3412.6513.1313.133.79%5,648,671
Dec 10, 202512.6512.7812.2012.6512.65-0.08%4,452,805
Dec 9, 202512.1012.7812.1012.6612.661.44%3,184,255
Dec 8, 202512.5812.6312.4112.4812.481.05%3,353,556
Dec 5, 202512.7012.8112.2912.3512.35-5,163,569
Dec 4, 202512.2212.4511.9912.3512.35-0.96%3,041,369
Dec 3, 202512.6712.7012.4312.4712.47-1.42%3,657,059
Dec 2, 202512.8512.9212.3012.6512.65-3.66%5,127,368
Dec 1, 202513.2713.4013.0813.1313.13-1.50%5,665,839
Nov 28, 202512.9113.3612.9113.3313.335.96%4,895,090
Nov 26, 202512.1012.5912.0012.5812.585.71%4,105,932
Nov 25, 202511.8012.0511.6311.9011.90-1.49%6,010,402
Nov 24, 202511.5212.1011.4712.0812.088.93%4,966,834
Nov 21, 202511.1111.2910.8311.0911.09-0.72%6,712,341