Sibanye Stillwater Limited (SBSW)

Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.