Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
8.10
-0.38 (-4.48%)
At close: Aug 15, 2025, 4:00 PM
8.17
+0.07 (0.86%)
After-hours: Aug 15, 2025, 7:57 PM EDT
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.18 | 8.30 | 8.06 | 8.10 | 8.10 | -4.48% | 8,052,110 |
| 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 |
| 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 |