Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
10.77
+0.29 (2.77%)
At close: Aug 14, 2026, 4:00 PM EDT
10.80
+0.03 (0.26%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Sibanye Stillwater Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.71 | 10.81 | 10.65 | 10.77 | 10.77 | 2.77% | 3,135,910 |
| Aug 13, 2026 | 10.55 | 10.67 | 10.43 | 10.48 | 10.48 | -2.15% | 4,616,663 |
| Aug 12, 2026 | 10.91 | 10.93 | 10.67 | 10.71 | 10.71 | 0.94% | 3,415,446 |
| Aug 11, 2026 | 10.68 | 10.75 | 10.54 | 10.61 | 10.61 | -0.56% | 3,276,629 |
| Aug 10, 2026 | 10.59 | 10.74 | 10.38 | 10.67 | 10.67 | 0.28% | 4,641,040 |
| Aug 7, 2026 | 10.84 | 10.91 | 10.57 | 10.64 | 10.64 | 7.58% | 6,650,578 |
| Aug 6, 2026 | 9.84 | 10.07 | 9.80 | 9.89 | 9.89 | -0.30% | 4,165,447 |
| Aug 5, 2026 | 10.00 | 10.08 | 9.83 | 9.92 | 9.92 | 3.77% | 7,832,699 |
| Aug 4, 2026 | 9.50 | 9.69 | 9.44 | 9.56 | 9.56 | 6.94% | 6,945,039 |
| Aug 3, 2026 | 8.60 | 8.95 | 8.55 | 8.94 | 8.94 | 1.13% | 4,170,621 |
| Jul 31, 2026 | 8.88 | 8.97 | 8.70 | 8.84 | 8.84 | -2.75% | 5,581,003 |
| Jul 30, 2026 | 8.91 | 9.11 | 8.77 | 9.09 | 9.09 | 6.32% | 4,926,651 |
| Jul 29, 2026 | 8.57 | 8.80 | 8.34 | 8.55 | 8.55 | 2.03% | 4,946,226 |
| Jul 28, 2026 | 8.38 | 8.46 | 8.29 | 8.38 | 8.38 | -1.99% | 3,899,252 |
| Jul 27, 2026 | 8.51 | 8.60 | 8.31 | 8.55 | 8.55 | 2.27% | 2,823,011 |
| Jul 24, 2026 | 8.42 | 8.58 | 8.36 | 8.36 | 8.36 | -0.83% | 3,726,406 |
| Jul 23, 2026 | 8.34 | 8.49 | 8.30 | 8.43 | 8.43 | -3.88% | 5,522,557 |
| Jul 22, 2026 | 8.68 | 8.94 | 8.68 | 8.77 | 8.77 | 2.10% | 6,396,597 |
| Jul 21, 2026 | 8.25 | 8.59 | 8.14 | 8.59 | 8.59 | 7.37% | 5,040,610 |
| Jul 20, 2026 | 8.01 | 8.13 | 7.96 | 8.00 | 8.00 | - | 3,378,294 |
| Jul 17, 2026 | 7.91 | 8.13 | 7.87 | 8.00 | 8.00 | -1.48% | 4,655,486 |
| Jul 16, 2026 | 8.33 | 8.34 | 8.06 | 8.12 | 8.12 | -4.92% | 5,687,608 |
| Jul 15, 2026 | 8.63 | 8.68 | 8.33 | 8.54 | 8.54 | -0.35% | 4,811,631 |
| Jul 14, 2026 | 8.69 | 8.75 | 8.54 | 8.57 | 8.57 | 1.78% | 4,124,345 |
| Jul 13, 2026 | 8.47 | 8.55 | 8.29 | 8.42 | 8.42 | -1.52% | 3,597,038 |
| Jul 10, 2026 | 8.51 | 8.64 | 8.44 | 8.55 | 8.55 | -0.12% | 4,135,092 |
| Jul 9, 2026 | 8.55 | 8.58 | 8.40 | 8.56 | 8.56 | 3.51% | 4,334,175 |
| Jul 8, 2026 | 8.25 | 8.35 | 8.02 | 8.27 | 8.27 | -2.93% | 6,271,038 |
| Jul 7, 2026 | 8.90 | 8.95 | 8.42 | 8.52 | 8.52 | -4.91% | 4,641,285 |
| Jul 6, 2026 | 9.09 | 9.16 | 8.84 | 8.96 | 8.96 | - | 5,123,361 |
| Jul 2, 2026 | 8.84 | 9.16 | 8.72 | 8.96 | 8.96 | 5.29% | 9,560,187 |
| Jul 1, 2026 | 8.35 | 8.87 | 8.34 | 8.51 | 8.51 | 0.24% | 5,684,648 |
| Jun 30, 2026 | 8.61 | 8.68 | 8.43 | 8.49 | 8.49 | -1.51% | 5,525,484 |
| Jun 29, 2026 | 8.74 | 8.76 | 8.47 | 8.62 | 8.62 | -2.82% | 5,742,014 |
| Jun 26, 2026 | 8.89 | 9.06 | 8.83 | 8.87 | 8.87 | 0.80% | 7,261,286 |
| Jun 25, 2026 | 8.90 | 8.92 | 8.63 | 8.80 | 8.80 | 2.44% | 4,836,081 |
| Jun 24, 2026 | 8.45 | 8.76 | 8.43 | 8.59 | 8.59 | -4.56% | 6,688,584 |
| Jun 23, 2026 | 8.90 | 9.09 | 8.86 | 9.00 | 9.00 | -3.74% | 6,614,932 |
| Jun 22, 2026 | 9.31 | 9.43 | 9.28 | 9.35 | 9.35 | -3.31% | 5,436,916 |
| Jun 18, 2026 | 10.11 | 10.14 | 9.58 | 9.67 | 9.67 | -4.73% | 6,342,578 |
| Jun 17, 2026 | 10.62 | 10.84 | 10.14 | 10.15 | 10.15 | -5.67% | 6,560,108 |
| Jun 16, 2026 | 10.86 | 10.92 | 10.57 | 10.76 | 10.76 | 0.37% | 4,016,793 |
| Jun 15, 2026 | 10.92 | 11.08 | 10.63 | 10.72 | 10.72 | 8.72% | 5,812,758 |
| Jun 12, 2026 | 9.71 | 9.91 | 9.65 | 9.86 | 9.86 | 1.23% | 5,774,777 |
| Jun 11, 2026 | 9.03 | 9.75 | 9.00 | 9.74 | 9.74 | 7.27% | 7,041,698 |
| Jun 10, 2026 | 9.24 | 9.41 | 9.06 | 9.08 | 9.08 | -5.32% | 7,389,466 |
| Jun 9, 2026 | 9.87 | 9.89 | 9.21 | 9.59 | 9.59 | -1.34% | 6,029,619 |
| Jun 8, 2026 | 9.91 | 10.05 | 9.67 | 9.72 | 9.72 | -3.95% | 4,963,526 |
| Jun 5, 2026 | 10.67 | 10.67 | 10.05 | 10.12 | 10.12 | -9.40% | 5,886,483 |
| Jun 4, 2026 | 11.44 | 11.45 | 11.10 | 11.17 | 11.17 | 0.63% | 3,368,430 |