Sibanye Stillwater Limited (SBSW)

NYSE: SBSW · Real-Time Price · USD

9.77

0.00 (0.00%)

At close: Oct 20, 2026, 4:00 PM EDT

9.86

+0.09 (0.92%)

After-hours: Oct 20, 2026, 7:56 PM EDT

Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	9.67	9.93	9.59	9.77	9.77	-	5,613,726
Oct 19, 2026	10.06	10.10	9.73	9.77	9.77	-3.36%	4,927,307
Oct 16, 2026	9.95	10.33	9.92	10.11	10.11	1.61%	4,544,912
Oct 15, 2026	9.75	9.95	9.52	9.95	9.95	5.63%	5,102,948
Oct 14, 2026	9.65	9.71	9.31	9.42	9.42	-4.94%	4,491,299
Oct 13, 2026	10.13	10.17	9.86	9.91	9.91	0.20%	3,902,100
Oct 12, 2026	9.94	10.04	9.80	9.89	9.89	-1.10%	3,025,563
Oct 9, 2026	10.11	10.12	9.91	10.00	10.00	0.91%	4,048,186
Oct 8, 2026	9.67	9.95	9.66	9.91	9.91	2.38%	4,453,026
Oct 7, 2026	9.43	9.82	9.40	9.68	9.68	-3.30%	5,022,328
Oct 6, 2026	9.97	10.14	9.84	10.01	10.01	-0.10%	4,840,455
Oct 5, 2026	9.99	10.10	9.71	10.02	10.02	0.60%	3,966,473
Oct 2, 2026	10.12	10.13	9.88	9.96	9.96	-0.50%	3,190,822
Oct 1, 2026	10.06	10.13	9.90	10.01	10.01	-1.96%	4,146,414
Sep 30, 2026	10.37	10.57	10.19	10.21	10.21	0.20%	3,389,351
Sep 29, 2026	10.08	10.19	9.98	10.19	10.19	0.49%	4,806,010
Sep 28, 2026	9.98	10.21	9.85	10.14	10.14	-4.43%	5,939,755
Sep 25, 2026	10.58	10.67	10.44	10.61	10.61	3.21%	7,549,686
Sep 24, 2026	10.45	10.45	10.15	10.28	10.28	-2.56%	7,982,169
Sep 23, 2026	10.85	10.90	10.46	10.55	10.55	-7.54%	7,256,450
Sep 22, 2026	11.28	11.49	11.08	11.41	11.41	2.52%	6,187,985
Sep 21, 2026	11.61	11.62	11.07	11.13	11.13	-4.55%	4,241,970
Sep 18, 2026	11.56	11.68	11.46	11.66	11.66	0.04%	6,071,431
Sep 17, 2026	12.02	12.18	11.86	12.05	11.66	3.88%	5,316,538
Sep 16, 2026	12.01	12.01	11.36	11.60	11.22	-2.03%	5,901,712
Sep 15, 2026	11.89	11.92	11.64	11.84	11.45	-0.59%	3,680,128
Sep 14, 2026	11.78	12.00	11.63	11.91	11.52	-5.02%	4,540,289
Sep 11, 2026	12.87	12.90	12.50	12.54	12.13	-0.24%	5,754,270
Sep 10, 2026	12.51	12.76	12.51	12.57	12.16	-4.19%	4,239,402
Sep 9, 2026	13.32	13.44	12.92	13.12	12.69	1.71%	4,591,074
Sep 8, 2026	13.09	13.30	12.88	12.90	12.48	0.86%	5,335,255
Sep 4, 2026	12.85	13.05	12.79	12.79	12.37	-2.52%	3,575,085
Sep 3, 2026	12.92	13.14	12.78	13.12	12.69	4.46%	7,077,090
Sep 2, 2026	12.37	12.85	12.37	12.56	12.15	7.72%	7,830,536
Sep 1, 2026	11.42	11.95	11.35	11.66	11.28	-1.60%	5,651,338
Aug 31, 2026	11.96	12.01	11.74	11.85	11.46	-1.99%	3,775,051
Aug 28, 2026	12.76	12.85	11.97	12.09	11.69	-1.39%	8,970,693
Aug 27, 2026	12.01	12.33	11.90	12.26	11.86	1.41%	4,672,544
Aug 26, 2026	12.33	12.39	12.07	12.09	11.69	-3.51%	4,119,347
Aug 25, 2026	12.26	12.55	12.23	12.53	12.12	0.48%	6,093,530
Aug 24, 2026	12.60	12.61	12.33	12.47	12.06	-0.87%	4,803,916
Aug 21, 2026	12.78	12.81	12.45	12.58	12.17	6.43%	8,430,534
Aug 20, 2026	11.41	11.90	11.36	11.82	11.43	1.98%	4,433,419
Aug 19, 2026	11.28	11.65	11.24	11.59	11.21	9.75%	6,349,239
Aug 18, 2026	10.67	10.81	10.52	10.56	10.21	-3.74%	6,961,683
Aug 17, 2026	10.84	11.14	10.81	10.97	10.61	1.86%	5,241,388
Aug 14, 2026	10.71	10.81	10.65	10.77	10.42	2.77%	3,137,177
Aug 13, 2026	10.55	10.67	10.43	10.48	10.14	-2.15%	4,621,935
Aug 12, 2026	10.91	10.93	10.67	10.71	10.36	0.94%	3,432,302
Aug 11, 2026	10.68	10.75	10.54	10.61	10.26	-0.56%	3,279,893