Skip to main content
logo
Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
13.52
+0.18 (1.35%)
Mar 17, 2026, 10:47 AM EDT - Market open

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202613.5413.6513.4613.46-0.90%629,203
Mar 16, 202613.3413.5012.9813.3413.346.13%10,118,886
Mar 13, 202613.2513.2612.5112.5712.57-7.78%7,779,253
Mar 12, 202614.0014.0413.6213.6313.63-1.94%4,826,172
Mar 11, 202613.7113.9013.3113.9013.90-3.54%5,500,933
Mar 10, 202614.6514.7714.3414.4114.410.14%3,976,798
Mar 9, 202613.6714.4713.4014.3914.392.06%6,112,973
Mar 6, 202613.8114.3713.5614.1014.10-1.05%7,065,396
Mar 5, 202614.5014.6013.8614.2514.25-5.63%6,771,429
Mar 4, 202615.0815.2514.7515.1015.101.00%5,064,252
Mar 3, 202614.3515.1413.9914.9514.95-12.01%11,827,056
Mar 2, 202617.1317.1316.2516.9916.99-4.07%8,027,321
Feb 27, 202617.5717.7617.3217.7117.714.18%5,886,253
Feb 26, 202616.3917.0516.2717.0017.001.37%5,226,606
Feb 25, 202616.6217.0916.3416.7716.774.36%8,470,700
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