Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
11.31
+0.14 (1.25%)
At close: Oct 6, 2025, 4:00 PM EDT
11.44
+0.13 (1.15%)
After-hours: Oct 6, 2025, 5:21 PM EDT
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.48 | 11.63 | 11.24 | 11.31 | - | 1.25% | 6,965,884 |
| Oct 3, 2025 | 11.36 | 11.42 | 11.14 | 11.17 | 11.17 | -1.76% | 7,162,130 |
| Oct 2, 2025 | 11.61 | 11.71 | 10.99 | 11.37 | 11.37 | -0.96% | 6,871,201 |
| Oct 1, 2025 | 11.75 | 12.05 | 11.35 | 11.48 | 11.48 | 2.14% | 11,614,280 |
| Sep 30, 2025 | 11.06 | 11.41 | 10.99 | 11.24 | 11.24 | - | 9,445,855 |
| Sep 29, 2025 | 11.36 | 11.53 | 11.21 | 11.24 | 11.24 | 0.72% | 10,089,818 |
| Sep 26, 2025 | 10.70 | 11.25 | 10.67 | 11.16 | 11.16 | 4.69% | 11,198,837 |
| Sep 25, 2025 | 10.50 | 10.97 | 10.46 | 10.66 | 10.66 | 4.61% | 11,714,675 |
| Sep 24, 2025 | 10.31 | 10.45 | 10.18 | 10.19 | 10.19 | -1.16% | 11,087,230 |
| Sep 23, 2025 | 10.34 | 10.58 | 10.25 | 10.31 | 10.31 | 2.38% | 11,619,473 |
| Sep 22, 2025 | 9.90 | 10.08 | 9.67 | 10.07 | 10.07 | 5.56% | 9,337,299 |
| Sep 19, 2025 | 8.97 | 9.54 | 8.96 | 9.54 | 9.54 | 9.28% | 8,802,174 |
| Sep 18, 2025 | 8.78 | 8.78 | 8.50 | 8.73 | 8.73 | 2.11% | 5,068,924 |
| Sep 17, 2025 | 8.51 | 8.85 | 8.48 | 8.55 | 8.55 | -0.81% | 5,801,046 |
| Sep 16, 2025 | 8.93 | 8.94 | 8.56 | 8.62 | 8.62 | -2.27% | 6,856,605 |
| Sep 15, 2025 | 8.65 | 8.85 | 8.56 | 8.82 | 8.82 | 1.15% | 5,576,983 |
| Sep 12, 2025 | 8.73 | 8.85 | 8.69 | 8.72 | 8.72 | -0.23% | 5,318,358 |
| Sep 11, 2025 | 8.44 | 8.74 | 8.44 | 8.74 | 8.74 | 1.27% | 5,368,524 |
| Sep 10, 2025 | 8.72 | 8.84 | 8.56 | 8.63 | 8.63 | 1.05% | 10,536,596 |
| Sep 9, 2025 | 8.72 | 8.76 | 8.50 | 8.54 | 8.54 | -5.32% | 5,794,607 |
| Sep 8, 2025 | 9.03 | 9.12 | 8.94 | 9.02 | 9.02 | 5.01% | 8,694,195 |
| Sep 5, 2025 | 8.60 | 8.74 | 8.38 | 8.59 | 8.59 | 6.31% | 17,220,433 |
| Sep 4, 2025 | 8.19 | 8.22 | 8.05 | 8.08 | 8.08 | -5.72% | 6,901,346 |
| Sep 3, 2025 | 8.74 | 8.91 | 8.48 | 8.57 | 8.57 | 3.50% | 9,150,911 |
| Sep 2, 2025 | 8.20 | 8.35 | 8.03 | 8.28 | 8.28 | 9.38% | 13,070,738 |
| Aug 29, 2025 | 7.39 | 7.60 | 7.36 | 7.57 | 7.57 | 4.13% | 7,347,817 |
| Aug 28, 2025 | 7.49 | 7.49 | 7.10 | 7.27 | 7.27 | -7.51% | 15,608,763 |
| Aug 27, 2025 | 7.94 | 7.95 | 7.72 | 7.86 | 7.86 | -6.09% | 12,704,648 |
| Aug 26, 2025 | 8.40 | 8.50 | 8.28 | 8.37 | 8.37 | 0.12% | 5,839,156 |
| Aug 25, 2025 | 8.32 | 8.47 | 8.32 | 8.36 | 8.36 | 0.36% | 3,796,578 |
| Aug 22, 2025 | 8.09 | 8.42 | 8.01 | 8.33 | 8.33 | 1.46% | 4,833,527 |
| Aug 21, 2025 | 8.08 | 8.30 | 8.07 | 8.21 | 8.21 | 2.88% | 4,513,552 |
| Aug 20, 2025 | 7.91 | 8.01 | 7.81 | 7.98 | 7.98 | 1.92% | 6,385,560 |
| Aug 19, 2025 | 8.06 | 8.10 | 7.81 | 7.83 | 7.83 | -3.93% | 5,928,536 |
| Aug 18, 2025 | 8.19 | 8.20 | 8.01 | 8.15 | 8.15 | 0.62% | 4,308,216 |
| Aug 15, 2025 | 8.18 | 8.30 | 8.06 | 8.10 | 8.10 | -4.48% | 8,061,088 |
| Aug 14, 2025 | 8.48 | 8.58 | 8.42 | 8.48 | 8.48 | -0.93% | 3,938,378 |
| Aug 13, 2025 | 8.67 | 8.78 | 8.54 | 8.56 | 8.56 | -1.95% | 4,710,561 |
| Aug 12, 2025 | 8.73 | 8.81 | 8.68 | 8.73 | 8.73 | 0.92% | 3,754,360 |
| Aug 11, 2025 | 8.57 | 8.69 | 8.41 | 8.65 | 8.65 | -2.15% | 8,034,389 |
| Aug 8, 2025 | 9.06 | 9.14 | 8.82 | 8.84 | 8.84 | 1.03% | 7,407,651 |
| Aug 7, 2025 | 8.84 | 8.87 | 8.55 | 8.75 | 8.75 | - | 11,007,372 |
| Aug 6, 2025 | 8.78 | 8.91 | 8.73 | 8.75 | 8.75 | -2.34% | 5,196,727 |
| Aug 5, 2025 | 8.50 | 8.97 | 8.48 | 8.96 | 8.96 | 0.11% | 10,803,440 |
| Aug 4, 2025 | 8.50 | 8.96 | 8.50 | 8.95 | 8.95 | 8.09% | 8,074,070 |
| Aug 1, 2025 | 8.42 | 8.44 | 8.14 | 8.28 | 8.28 | -0.96% | 9,246,831 |
| Jul 31, 2025 | 8.36 | 8.48 | 8.30 | 8.36 | 8.36 | -2.22% | 9,582,495 |
| Jul 30, 2025 | 9.00 | 9.08 | 8.49 | 8.55 | 8.55 | -6.56% | 16,537,949 |
| Jul 29, 2025 | 9.00 | 9.17 | 8.89 | 9.15 | 9.15 | -0.76% | 7,050,587 |
| Jul 28, 2025 | 9.35 | 9.39 | 9.04 | 9.22 | 9.22 | -0.22% | 8,836,985 |