Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
8.59
+0.51 (6.31%)
At close: Sep 5, 2025, 4:00 PM
8.61
+0.02 (0.23%)
After-hours: Sep 5, 2025, 7:56 PM EDT
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.60 | 8.74 | 8.38 | 8.59 | 8.59 | 6.31% | 17,199,272 |
| 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 |
| Jul 25, 2025 | 9.36 | 9.43 | 9.14 | 9.24 | 9.24 | -3.75% | 11,304,245 |
| 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 |