Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
17.14
+0.30 (1.78%)
At close: Jan 13, 2026, 4:00 PM EST
17.77
+0.63 (3.68%)
Pre-market: Jan 14, 2026, 8:35 AM EST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 17.25 | 17.62 | 17.06 | 17.14 | 17.14 | 1.78% | 6,141,471 |
| Jan 12, 2026 | 16.65 | 17.05 | 16.63 | 16.84 | 16.84 | 7.60% | 7,410,437 |
| Jan 9, 2026 | 15.74 | 15.99 | 15.49 | 15.65 | 15.65 | 2.15% | 4,628,698 |
| Jan 8, 2026 | 14.84 | 15.37 | 14.75 | 15.32 | 15.32 | -3.77% | 6,367,051 |
| Jan 7, 2026 | 15.68 | 15.92 | 15.38 | 15.92 | 15.92 | -1.67% | 6,113,526 |
| Jan 6, 2026 | 15.71 | 16.31 | 15.45 | 16.19 | 16.19 | 6.94% | 11,685,436 |
| Jan 5, 2026 | 15.37 | 15.63 | 15.08 | 15.14 | 15.14 | 4.70% | 7,875,693 |
| Jan 2, 2026 | 14.83 | 14.90 | 13.96 | 14.46 | 14.46 | 1.47% | 9,424,876 |
| Dec 31, 2025 | 14.41 | 14.44 | 14.19 | 14.25 | 14.25 | -2.40% | 5,628,876 |
| Dec 30, 2025 | 15.12 | 15.27 | 14.56 | 14.60 | 14.60 | 2.82% | 6,738,231 |
| Dec 29, 2025 | 14.56 | 14.72 | 14.05 | 14.20 | 14.20 | -9.55% | 9,637,081 |
| Dec 26, 2025 | 15.60 | 15.83 | 15.15 | 15.70 | 15.70 | 3.97% | 6,754,090 |
| Dec 24, 2025 | 15.21 | 15.29 | 14.76 | 15.10 | 15.10 | -1.88% | 4,823,500 |
| Dec 23, 2025 | 15.40 | 15.43 | 15.05 | 15.39 | 15.39 | 1.58% | 4,950,152 |
| Dec 22, 2025 | 14.90 | 15.39 | 14.85 | 15.15 | 15.15 | 5.80% | 8,211,640 |
| Dec 19, 2025 | 13.92 | 14.60 | 13.92 | 14.32 | 14.32 | 2.95% | 5,142,369 |
| Dec 18, 2025 | 13.88 | 14.09 | 13.71 | 13.91 | 13.91 | -0.14% | 6,451,900 |
| Dec 17, 2025 | 13.93 | 14.15 | 13.70 | 13.93 | 13.93 | 1.75% | 5,345,058 |
| Dec 16, 2025 | 13.57 | 13.95 | 13.49 | 13.69 | 13.69 | 0.88% | 5,452,235 |
| Dec 15, 2025 | 13.58 | 13.70 | 13.18 | 13.57 | 13.57 | 2.11% | 5,709,136 |
| Dec 12, 2025 | 13.53 | 14.08 | 13.14 | 13.29 | 13.29 | 1.22% | 10,337,340 |
| Dec 11, 2025 | 12.72 | 13.34 | 12.65 | 13.13 | 13.13 | 3.79% | 5,648,671 |
| Dec 10, 2025 | 12.65 | 12.78 | 12.20 | 12.65 | 12.65 | -0.08% | 4,452,805 |
| Dec 9, 2025 | 12.10 | 12.78 | 12.10 | 12.66 | 12.66 | 1.44% | 3,184,255 |
| Dec 8, 2025 | 12.58 | 12.63 | 12.41 | 12.48 | 12.48 | 1.05% | 3,353,556 |
| Dec 5, 2025 | 12.70 | 12.81 | 12.29 | 12.35 | 12.35 | - | 5,163,569 |
| Dec 4, 2025 | 12.22 | 12.45 | 11.99 | 12.35 | 12.35 | -0.96% | 3,041,369 |
| Dec 3, 2025 | 12.67 | 12.70 | 12.43 | 12.47 | 12.47 | -1.42% | 3,657,059 |
| Dec 2, 2025 | 12.85 | 12.92 | 12.30 | 12.65 | 12.65 | -3.66% | 5,127,368 |
| Dec 1, 2025 | 13.27 | 13.40 | 13.08 | 13.13 | 13.13 | -1.50% | 5,665,839 |
| Nov 28, 2025 | 12.91 | 13.36 | 12.91 | 13.33 | 13.33 | 5.96% | 4,895,090 |
| Nov 26, 2025 | 12.10 | 12.59 | 12.00 | 12.58 | 12.58 | 5.71% | 4,105,932 |
| Nov 25, 2025 | 11.80 | 12.05 | 11.63 | 11.90 | 11.90 | -1.49% | 6,010,402 |
| Nov 24, 2025 | 11.52 | 12.10 | 11.47 | 12.08 | 12.08 | 8.93% | 4,966,834 |
| Nov 21, 2025 | 11.11 | 11.29 | 10.83 | 11.09 | 11.09 | -0.72% | 6,712,341 |
| Nov 20, 2025 | 11.77 | 12.25 | 11.10 | 11.17 | 11.17 | -3.87% | 6,513,271 |
| Nov 19, 2025 | 11.73 | 11.96 | 11.49 | 11.62 | 11.62 | 5.64% | 8,717,033 |
| Nov 18, 2025 | 10.96 | 11.14 | 10.74 | 11.00 | 11.00 | - | 3,709,596 |
| Nov 17, 2025 | 11.27 | 11.48 | 10.87 | 11.00 | 11.00 | -0.99% | 4,437,901 |
| Nov 14, 2025 | 11.02 | 11.33 | 10.89 | 11.11 | 11.11 | -1.42% | 4,421,733 |
| Nov 13, 2025 | 11.77 | 11.77 | 11.23 | 11.27 | 11.27 | -3.84% | 4,260,269 |
| Nov 12, 2025 | 11.59 | 11.83 | 11.51 | 11.72 | 11.72 | 1.82% | 5,037,046 |
| Nov 11, 2025 | 11.26 | 11.54 | 11.14 | 11.51 | 11.51 | 1.23% | 3,962,655 |
| Nov 10, 2025 | 11.40 | 11.48 | 11.13 | 11.37 | 11.37 | 6.46% | 6,559,937 |
| Nov 7, 2025 | 10.50 | 10.69 | 10.34 | 10.68 | 10.68 | 2.79% | 6,590,578 |
| Nov 6, 2025 | 10.69 | 11.03 | 10.32 | 10.39 | 10.39 | 3.69% | 7,295,560 |
| Nov 5, 2025 | 10.21 | 10.23 | 9.78 | 10.02 | 10.02 | 2.35% | 4,338,827 |
| Nov 4, 2025 | 10.04 | 10.10 | 9.72 | 9.79 | 9.79 | -6.41% | 7,346,403 |
| Nov 3, 2025 | 10.59 | 10.69 | 10.31 | 10.46 | 10.46 | -0.95% | 3,536,604 |
| Oct 31, 2025 | 10.89 | 10.90 | 10.41 | 10.56 | 10.56 | -3.30% | 4,266,468 |