Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
9.89
+0.39 (4.11%)
At close: Nov 9, 2026, 4:00 PM EST
9.66
-0.24 (-2.38%)
Pre-market: Nov 10, 2026, 8:02 AM EST
Sibanye Stillwater Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.90 | 9.98 | 9.69 | 9.89 | 9.89 | 4.11% | 4,421,327 |
| Nov 6, 2026 | 9.23 | 9.58 | 9.21 | 9.50 | 9.50 | 0.85% | 4,685,812 |
| Nov 5, 2026 | 9.70 | 9.73 | 8.94 | 9.42 | 9.42 | 0.43% | 7,746,428 |
| Nov 4, 2026 | 9.17 | 9.44 | 9.09 | 9.38 | 9.38 | 9.07% | 8,418,566 |
| Nov 3, 2026 | 8.88 | 8.90 | 8.52 | 8.60 | 8.60 | -1.60% | 5,545,138 |
| Nov 2, 2026 | 8.80 | 8.97 | 8.70 | 8.74 | 8.74 | 1.75% | 4,334,657 |
| Oct 30, 2026 | 8.56 | 8.69 | 8.41 | 8.59 | 8.59 | -7.03% | 7,092,583 |
| Oct 29, 2026 | 9.24 | 9.34 | 9.15 | 9.24 | 9.24 | -1.81% | 4,877,190 |
| Oct 28, 2026 | 9.32 | 9.42 | 9.17 | 9.41 | 9.41 | -0.11% | 6,399,732 |
| Oct 27, 2026 | 9.25 | 9.45 | 9.14 | 9.42 | 9.42 | 1.18% | 4,916,059 |
| Oct 26, 2026 | 9.23 | 9.34 | 9.05 | 9.31 | 9.31 | 1.09% | 4,489,095 |
| Oct 23, 2026 | 9.22 | 9.30 | 8.93 | 9.21 | 9.21 | -1.18% | 5,273,359 |
| Oct 22, 2026 | 9.38 | 9.38 | 9.21 | 9.32 | 9.32 | -4.61% | 5,101,733 |
| Oct 21, 2026 | 9.85 | 9.86 | 9.65 | 9.77 | 9.77 | - | 4,994,730 |
| Oct 20, 2026 | 9.67 | 9.93 | 9.59 | 9.77 | 9.77 | - | 5,613,758 |
| Oct 19, 2026 | 10.06 | 10.10 | 9.73 | 9.77 | 9.77 | -3.36% | 4,930,463 |
| Oct 16, 2026 | 9.95 | 10.33 | 9.92 | 10.11 | 10.11 | 1.61% | 4,669,204 |
| Oct 15, 2026 | 9.75 | 9.95 | 9.52 | 9.95 | 9.95 | 5.63% | 5,108,877 |
| Oct 14, 2026 | 9.65 | 9.71 | 9.31 | 9.42 | 9.42 | -4.94% | 4,496,709 |
| Oct 13, 2026 | 10.13 | 10.17 | 9.86 | 9.91 | 9.91 | 0.20% | 3,905,864 |
| Oct 12, 2026 | 9.94 | 10.04 | 9.80 | 9.89 | 9.89 | -1.10% | 3,034,364 |
| Oct 9, 2026 | 10.11 | 10.12 | 9.91 | 10.00 | 10.00 | 0.91% | 4,174,198 |
| Oct 8, 2026 | 9.67 | 9.95 | 9.66 | 9.91 | 9.91 | 2.38% | 4,478,028 |
| Oct 7, 2026 | 9.43 | 9.82 | 9.40 | 9.68 | 9.68 | -3.30% | 5,025,756 |
| Oct 6, 2026 | 9.97 | 10.14 | 9.84 | 10.01 | 10.01 | -0.10% | 4,842,763 |
| Oct 5, 2026 | 9.99 | 10.10 | 9.71 | 10.02 | 10.02 | 0.60% | 3,969,390 |
| Oct 2, 2026 | 10.12 | 10.13 | 9.88 | 9.96 | 9.96 | -0.50% | 3,192,348 |
| Oct 1, 2026 | 10.06 | 10.13 | 9.90 | 10.01 | 10.01 | -1.96% | 4,195,861 |
| Sep 30, 2026 | 10.37 | 10.57 | 10.19 | 10.21 | 10.21 | 0.20% | 3,529,216 |
| Sep 29, 2026 | 10.08 | 10.19 | 9.98 | 10.19 | 10.19 | 0.49% | 4,912,908 |
| Sep 28, 2026 | 9.98 | 10.21 | 9.85 | 10.14 | 10.14 | -4.43% | 5,947,608 |
| Sep 25, 2026 | 10.58 | 10.67 | 10.44 | 10.61 | 10.61 | 3.21% | 7,796,606 |
| Sep 24, 2026 | 10.45 | 10.45 | 10.15 | 10.28 | 10.28 | -2.56% | 8,165,461 |
| Sep 23, 2026 | 10.85 | 10.90 | 10.46 | 10.55 | 10.55 | -7.54% | 7,657,511 |
| 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 |