Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.24	9.41	9.20	9.30	-	-3.02%	2,558,694
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
Jun 3, 2026	11.48	11.50	11.09	11.10	11.10	-6.25%	4,046,690
Jun 2, 2026	11.89	12.05	11.71	11.84	11.84	0.34%	4,640,912
Jun 1, 2026	11.73	11.95	11.32	11.80	11.80	-1.09%	5,174,631
May 29, 2026	12.19	12.29	11.88	11.93	11.93	-1.89%	6,434,395
May 28, 2026	11.84	12.37	11.68	12.16	12.16	2.53%	5,470,198
May 27, 2026	11.84	12.10	11.81	11.86	11.86	-2.47%	4,506,706
May 26, 2026	11.95	12.21	11.76	12.16	12.16	6.29%	4,588,637
May 22, 2026	11.65	11.65	11.19	11.44	11.44	-2.05%	4,332,046
May 21, 2026	11.48	11.88	11.39	11.68	11.68	-1.35%	4,763,801
May 20, 2026	11.50	11.87	11.33	11.84	11.84	3.86%	4,912,777
May 19, 2026	11.55	11.62	11.23	11.40	11.40	-4.44%	4,582,741
May 18, 2026	12.28	12.45	11.90	11.93	11.93	-1.57%	4,979,193
May 15, 2026	12.38	12.41	12.03	12.12	12.12	-7.90%	4,937,711
May 14, 2026	13.39	13.39	12.98	13.16	13.16	-3.31%	3,297,580
May 13, 2026	13.34	13.84	13.18	13.61	13.61	0.96%	3,879,125
May 12, 2026	13.25	13.60	12.91	13.48	13.48	-2.53%	3,833,184
May 11, 2026	13.59	13.88	13.58	13.83	13.83	3.83%	3,060,363
May 8, 2026	13.40	13.58	13.05	13.32	13.32	0.99%	4,346,322
May 7, 2026	14.04	14.10	13.15	13.19	13.19	-1.86%	6,534,763
May 6, 2026	12.87	13.56	12.86	13.44	13.44	14.68%	9,324,316
May 5, 2026	12.18	12.19	11.70	11.72	11.72	-0.17%	3,109,302
May 4, 2026	11.80	12.02	11.70	11.74	11.74	-2.73%	3,190,733
May 1, 2026	11.95	12.17	11.86	12.07	12.07	0.42%	3,027,121
Apr 30, 2026	11.95	12.13	11.76	12.02	12.02	4.80%	4,163,368
Apr 29, 2026	11.56	11.66	11.37	11.47	11.47	-3.86%	6,145,405
Apr 28, 2026	12.00	12.11	11.68	11.93	11.93	-4.56%	4,811,283
Apr 27, 2026	12.52	12.57	12.29	12.50	12.50	-1.73%	3,659,757
Apr 24, 2026	12.61	12.91	12.42	12.72	12.72	0.47%	4,819,491
Apr 23, 2026	12.72	12.99	12.32	12.66	12.66	-1.94%	4,581,686
Apr 22, 2026	13.08	13.21	12.86	12.91	12.91	1.18%	4,252,777
Apr 21, 2026	13.26	13.34	12.73	12.76	12.76	-5.34%	5,027,514
Apr 20, 2026	13.57	13.64	13.26	13.48	13.48	-2.32%	4,165,784
Apr 17, 2026	13.72	14.22	13.70	13.80	13.80	5.42%	6,317,076
Apr 16, 2026	13.38	13.54	13.04	13.09	13.09	-0.76%	5,613,132
Apr 15, 2026	13.33	13.45	13.13	13.19	13.19	-1.64%	4,098,614
Apr 14, 2026	13.32	13.65	13.25	13.41	13.41	2.68%	3,760,100
Apr 13, 2026	12.65	13.13	12.64	13.06	13.06	1.87%	2,922,387
Apr 10, 2026	13.19	13.31	12.80	12.82	12.82	-2.14%	3,819,777
Apr 9, 2026	13.18	13.35	12.87	13.10	13.10	-0.61%	4,955,006
Apr 8, 2026	13.82	13.85	12.92	13.18	13.18	6.38%	9,079,196
Apr 7, 2026	12.23	12.44	11.88	12.39	12.39	-0.64%	4,386,843
Apr 6, 2026	12.49	12.73	12.31	12.47	12.47	-0.24%	3,272,948
Apr 2, 2026	11.75	12.52	11.67	12.50	12.50	0.73%	4,985,586
Apr 1, 2026	12.56	12.69	12.36	12.41	12.41	0.73%	5,272,623
Mar 31, 2026	11.82	12.34	11.77	12.32	12.32	10.59%	7,339,926