Skip to main content
logo
Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
16.07
-0.10 (-0.62%)
At close: Feb 24, 2026, 4:00 PM EST
16.41
+0.34 (2.12%)
Pre-market: Feb 25, 2026, 6:40 AM EST

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202615.7316.2315.6616.0716.07-0.62%6,436,176
Feb 23, 202616.1516.4616.0116.1716.171.44%5,048,923
Feb 20, 202615.5415.9514.8615.9415.944.39%5,937,058
Feb 19, 202615.0815.5114.9215.2715.27-3.84%7,134,750
Feb 18, 202615.4916.3015.4615.8815.88-1.12%6,886,433
Feb 17, 202616.2316.3215.6616.0616.06-6.79%6,302,023
Feb 13, 202616.6617.4116.6017.2317.237.49%4,874,610
Feb 12, 202617.4017.7616.0316.0316.03-8.71%6,807,158
Feb 11, 202617.5317.6016.9517.5617.564.65%4,200,359
Feb 10, 202616.9417.0216.7416.7816.78-1.29%3,579,598
Feb 9, 202616.4017.1116.4017.0017.003.34%4,683,353
Feb 6, 202616.0916.5116.0216.4516.456.96%6,387,928
Feb 5, 202615.9416.3815.3215.3815.38-10.43%13,947,282
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