Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
9.24
-0.36 (-3.75%)
At close: Jul 25, 2025, 4:00 PM
9.30
+0.06 (0.65%)
After-hours: Jul 25, 2025, 5:12 PM EDT
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 9.36 | 9.43 | 9.14 | 9.24 | 9.24 | -3.75% | 11,292,276 |
| Jul 24, 2025 | 9.55 | 9.74 | 9.42 | 9.60 | 9.60 | -0.41% | 10,042,156 |
| Jul 23, 2025 | 9.60 | 9.85 | 9.59 | 9.64 | 9.64 | 0.63% | 8,342,137 |
| Jul 22, 2025 | 9.39 | 9.66 | 9.23 | 9.58 | 9.58 | 1.48% | 11,806,456 |
| Jul 21, 2025 | 9.52 | 9.58 | 9.38 | 9.44 | 9.44 | 3.96% | 8,692,118 |
| Jul 18, 2025 | 9.38 | 9.42 | 9.07 | 9.08 | 9.08 | 3.42% | 9,044,228 |
| Jul 17, 2025 | 8.55 | 8.81 | 8.48 | 8.78 | 8.78 | 2.21% | 8,831,821 |
| Jul 16, 2025 | 8.61 | 8.62 | 8.43 | 8.59 | 8.59 | 1.54% | 7,316,743 |
| Jul 15, 2025 | 8.63 | 8.66 | 8.41 | 8.46 | 8.46 | 0.71% | 11,569,437 |
| Jul 14, 2025 | 8.55 | 8.63 | 8.37 | 8.40 | 8.40 | 1.69% | 10,460,085 |
| Jul 11, 2025 | 8.12 | 8.30 | 8.06 | 8.26 | 8.26 | 4.03% | 8,860,280 |
| Jul 10, 2025 | 7.77 | 7.95 | 7.67 | 7.94 | 7.94 | 5.59% | 9,761,662 |
| Jul 9, 2025 | 7.48 | 7.55 | 7.44 | 7.52 | 7.52 | 0.67% | 4,329,480 |
| Jul 8, 2025 | 7.80 | 7.83 | 7.41 | 7.47 | 7.47 | -5.80% | 8,256,034 |
| Jul 7, 2025 | 7.68 | 8.07 | 7.62 | 7.93 | 7.93 | 4.76% | 11,531,445 |
| Jul 3, 2025 | 7.58 | 7.70 | 7.50 | 7.57 | 7.57 | -0.66% | 5,077,834 |
| Jul 2, 2025 | 7.51 | 7.64 | 7.46 | 7.62 | 7.62 | 4.67% | 8,769,608 |
| Jul 1, 2025 | 7.49 | 7.50 | 7.26 | 7.28 | 7.28 | 0.83% | 7,173,655 |
| Jun 30, 2025 | 7.23 | 7.26 | 7.15 | 7.22 | 7.22 | 3.00% | 6,851,945 |
| Jun 27, 2025 | 7.13 | 7.14 | 6.95 | 7.01 | 7.01 | -7.15% | 14,189,356 |
| Jun 26, 2025 | 7.28 | 7.56 | 7.22 | 7.55 | 7.55 | 7.86% | 12,464,474 |
| Jun 25, 2025 | 6.85 | 7.02 | 6.82 | 7.00 | 7.00 | 1.30% | 6,252,177 |
| Jun 24, 2025 | 6.97 | 7.06 | 6.80 | 6.91 | 6.91 | -2.26% | 6,509,992 |
| Jun 23, 2025 | 7.06 | 7.19 | 6.99 | 7.07 | 7.07 | 2.32% | 11,166,386 |
| Jun 20, 2025 | 6.92 | 7.07 | 6.89 | 6.91 | 6.91 | -1.00% | 16,651,880 |
| Jun 18, 2025 | 6.91 | 7.00 | 6.90 | 6.98 | 6.98 | 2.35% | 10,603,204 |
| Jun 17, 2025 | 6.78 | 6.88 | 6.72 | 6.82 | 6.82 | -2.29% | 11,228,354 |
| Jun 16, 2025 | 7.02 | 7.14 | 6.91 | 6.98 | 6.98 | 0.58% | 7,906,913 |
| Jun 13, 2025 | 6.85 | 6.98 | 6.76 | 6.94 | 6.94 | -3.34% | 11,284,552 |
| Jun 12, 2025 | 6.95 | 7.28 | 6.94 | 7.18 | 7.18 | 2.87% | 13,695,946 |
| Jun 11, 2025 | 6.90 | 7.00 | 6.85 | 6.98 | 6.98 | 3.56% | 13,146,369 |
| Jun 10, 2025 | 6.80 | 6.86 | 6.67 | 6.74 | 6.74 | -1.46% | 15,360,226 |
| Jun 9, 2025 | 6.90 | 7.10 | 6.82 | 6.84 | 6.84 | 1.48% | 11,745,446 |
| Jun 6, 2025 | 6.80 | 6.87 | 6.66 | 6.74 | 6.74 | 3.69% | 19,934,629 |
| Jun 5, 2025 | 6.52 | 6.75 | 6.49 | 6.50 | 6.50 | 7.79% | 29,593,469 |
| Jun 4, 2025 | 6.17 | 6.20 | 5.98 | 6.03 | 6.03 | -2.27% | 11,601,025 |
| Jun 3, 2025 | 6.22 | 6.26 | 6.14 | 6.17 | 6.17 | -2.37% | 8,405,578 |
| Jun 2, 2025 | 6.22 | 6.40 | 6.15 | 6.32 | 6.32 | 3.78% | 13,025,186 |
| May 30, 2025 | 6.05 | 6.15 | 6.00 | 6.09 | 6.09 | -1.77% | 12,061,159 |
| May 29, 2025 | 6.25 | 6.27 | 6.05 | 6.20 | 6.20 | 0.65% | 12,107,948 |
| May 28, 2025 | 6.09 | 6.19 | 6.04 | 6.16 | 6.16 | 1.48% | 13,839,857 |
| May 27, 2025 | 6.08 | 6.15 | 5.99 | 6.07 | 6.07 | -1.14% | 8,255,253 |
| May 23, 2025 | 6.09 | 6.17 | 5.91 | 6.14 | 6.14 | 2.50% | 14,725,482 |
| May 22, 2025 | 5.88 | 6.08 | 5.81 | 5.99 | 5.99 | 4.72% | 21,548,041 |
| May 21, 2025 | 5.91 | 5.97 | 5.67 | 5.72 | 5.72 | 3.25% | 17,078,861 |
| May 20, 2025 | 5.03 | 5.57 | 5.03 | 5.54 | 5.54 | 14.46% | 19,193,116 |
| May 19, 2025 | 4.86 | 4.89 | 4.77 | 4.84 | 4.84 | 1.89% | 8,586,077 |
| May 16, 2025 | 4.76 | 4.78 | 4.68 | 4.75 | 4.75 | 0.64% | 5,293,196 |
| May 15, 2025 | 4.75 | 4.79 | 4.64 | 4.72 | 4.72 | 3.28% | 9,974,323 |
| May 14, 2025 | 4.55 | 4.64 | 4.52 | 4.57 | 4.57 | -0.65% | 7,972,717 |