Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
10.25
+0.06 (0.59%)
Sep 30, 2026, 1:29 PM EDT - Market open
Sibanye Stillwater Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.37 | 10.57 | 10.25 | 10.25 | - | 0.59% | 2,318,587 |
| 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 |
| Aug 10, 2026 | 10.59 | 10.74 | 10.38 | 10.67 | 10.32 | 0.28% | 4,644,187 |
| Aug 7, 2026 | 10.84 | 10.91 | 10.57 | 10.64 | 10.29 | 7.58% | 6,669,886 |
| Aug 6, 2026 | 9.84 | 10.07 | 9.80 | 9.89 | 9.57 | -0.30% | 4,171,317 |
| Aug 5, 2026 | 10.00 | 10.08 | 9.83 | 9.92 | 9.60 | 3.77% | 7,870,433 |
| Aug 4, 2026 | 9.50 | 9.69 | 9.44 | 9.56 | 9.25 | 6.94% | 6,960,747 |
| Aug 3, 2026 | 8.60 | 8.95 | 8.55 | 8.94 | 8.65 | 1.13% | 4,179,947 |
| Jul 31, 2026 | 8.88 | 8.97 | 8.70 | 8.84 | 8.55 | -2.75% | 5,584,804 |
| Jul 30, 2026 | 8.91 | 9.11 | 8.77 | 9.09 | 8.79 | 6.32% | 4,937,266 |
| Jul 29, 2026 | 8.57 | 8.80 | 8.34 | 8.55 | 8.27 | 2.03% | 4,963,380 |
| Jul 28, 2026 | 8.38 | 8.46 | 8.29 | 8.38 | 8.11 | -1.99% | 3,902,985 |
| Jul 27, 2026 | 8.51 | 8.60 | 8.31 | 8.55 | 8.27 | 2.27% | 2,841,040 |
| Jul 24, 2026 | 8.42 | 8.58 | 8.36 | 8.36 | 8.09 | -0.83% | 3,728,102 |
| Jul 23, 2026 | 8.34 | 8.49 | 8.30 | 8.43 | 8.15 | -3.88% | 5,525,915 |
| Jul 22, 2026 | 8.68 | 8.94 | 8.68 | 8.77 | 8.48 | 2.10% | 6,413,107 |