Sibanye Stillwater Limited (SBSW)

Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.61	12.91	12.42	12.72	12.72	0.47%	4,773,946
Apr 23, 2026	12.72	12.99	12.32	12.66	12.66	-1.94%	4,580,860
Apr 22, 2026	13.08	13.21	12.86	12.91	12.91	1.18%	4,228,633
Apr 21, 2026	13.26	13.34	12.73	12.76	12.76	-5.34%	5,021,297
Apr 20, 2026	13.57	13.64	13.26	13.48	13.48	-2.32%	3,930,056
Apr 17, 2026	13.72	14.22	13.70	13.80	13.80	5.42%	6,304,190
Apr 16, 2026	13.38	13.54	13.04	13.09	13.09	-0.76%	5,608,849
Apr 15, 2026	13.33	13.45	13.13	13.19	13.19	-1.64%	4,096,014
Apr 14, 2026	13.32	13.65	13.25	13.41	13.41	2.68%	3,754,188
Apr 13, 2026	12.65	13.13	12.64	13.06	13.06	1.87%	2,895,955
Apr 10, 2026	13.19	13.31	12.80	12.82	12.82	-2.14%	3,812,227
Apr 9, 2026	13.18	13.35	12.87	13.10	13.10	-0.61%	4,945,643
Apr 8, 2026	13.82	13.85	12.92	13.18	13.18	6.38%	8,968,337
Apr 7, 2026	12.23	12.44	11.88	12.39	12.39	-0.64%	4,313,482
Apr 6, 2026	12.49	12.73	12.31	12.47	12.47	-0.24%	3,268,562
Apr 2, 2026	11.75	12.52	11.67	12.50	12.50	0.73%	4,983,112
Apr 1, 2026	12.56	12.69	12.36	12.41	12.41	0.73%	5,258,784
Mar 31, 2026	11.82	12.34	11.77	12.32	12.32	10.59%	7,302,693
Mar 30, 2026	11.65	11.72	11.08	11.14	11.14	-3.47%	5,152,685
Mar 27, 2026	10.98	11.73	10.92	11.54	11.54	2.85%	5,773,607
Mar 26, 2026	11.32	11.66	11.20	11.22	11.22	-4.59%	5,110,104
Mar 25, 2026	12.12	12.12	11.66	11.76	11.76	2.53%	6,216,068
Mar 24, 2026	11.00	11.59	10.85	11.47	11.47	1.15%	5,944,210
Mar 23, 2026	10.98	11.51	10.88	11.34	11.34	0.71%	10,482,963
Mar 20, 2026	11.48	11.48	11.04	11.26	11.26	-3.18%	7,282,208
Mar 19, 2026	10.84	11.64	10.81	11.63	11.38	-6.89%	12,693,911
Mar 18, 2026	12.22	12.69	12.07	12.49	12.22	-6.51%	6,807,577
Mar 17, 2026	13.54	13.65	13.21	13.36	13.07	0.15%	7,088,956
Mar 16, 2026	13.34	13.50	12.98	13.34	13.05	6.13%	10,138,051
Mar 13, 2026	13.25	13.26	12.51	12.57	12.30	-7.78%	7,808,315
Mar 12, 2026	14.00	14.04	13.62	13.63	13.34	-1.94%	4,827,155
Mar 11, 2026	13.71	13.90	13.31	13.90	13.60	-3.54%	5,513,293
Mar 10, 2026	14.65	14.77	14.34	14.41	14.10	0.14%	4,097,803
Mar 9, 2026	13.67	14.47	13.40	14.39	14.08	2.06%	6,136,604
Mar 6, 2026	13.81	14.37	13.56	14.10	13.80	-1.05%	7,173,863
Mar 5, 2026	14.50	14.60	13.86	14.25	13.95	-5.63%	6,780,740
Mar 4, 2026	15.08	15.25	14.75	15.10	14.78	1.00%	5,144,843
Mar 3, 2026	14.35	15.14	13.99	14.95	14.63	-12.01%	11,951,392
Mar 2, 2026	17.13	17.13	16.25	16.99	16.63	-4.07%	8,100,172
Feb 27, 2026	17.57	17.76	17.32	17.71	17.33	4.18%	5,926,195
Feb 26, 2026	16.39	17.05	16.27	17.00	16.64	1.37%	5,261,705
Feb 25, 2026	16.62	17.09	16.34	16.77	16.41	4.36%	8,527,776
Feb 24, 2026	15.73	16.23	15.66	16.07	15.73	-0.62%	6,454,814
Feb 23, 2026	16.15	16.46	16.01	16.17	15.82	1.44%	5,093,147
Feb 20, 2026	15.54	15.95	14.86	15.94	15.60	4.39%	5,990,490
Feb 19, 2026	15.08	15.51	14.92	15.27	14.94	-3.84%	7,341,294
Feb 18, 2026	15.49	16.30	15.46	15.88	15.54	-1.12%	6,897,233
Feb 17, 2026	16.23	16.32	15.66	16.06	15.72	-6.79%	6,386,379
Feb 13, 2026	16.66	17.41	16.60	17.23	16.86	7.49%	4,884,267
Feb 12, 2026	17.40	17.76	16.03	16.03	15.69	-8.71%	6,819,898

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.