Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
8.36
-0.07 (-0.83%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Sibanye Stillwater Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |