Sibanye Stillwater Limited (SBSW)

Sibanye Stillwater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	13.26	13.34	12.73	12.76	12.76	-5.34%	5,027,514
Apr 20, 2026	13.57	13.64	13.26	13.48	13.48	-2.32%	4,165,784
Apr 17, 2026	13.72	14.22	13.70	13.80	13.80	5.42%	6,317,076
Apr 16, 2026	13.38	13.54	13.04	13.09	13.09	-0.76%	5,613,132
Apr 15, 2026	13.33	13.45	13.13	13.19	13.19	-1.64%	4,098,614
Apr 14, 2026	13.32	13.65	13.25	13.41	13.41	2.68%	3,760,100
Apr 13, 2026	12.65	13.13	12.64	13.06	13.06	1.87%	2,922,387
Apr 10, 2026	13.19	13.31	12.80	12.82	12.82	-2.14%	3,819,777
Apr 9, 2026	13.18	13.35	12.87	13.10	13.10	-0.61%	4,955,006
Apr 8, 2026	13.82	13.85	12.92	13.18	13.18	6.38%	9,079,196
Apr 7, 2026	12.23	12.44	11.88	12.39	12.39	-0.64%	4,386,843
Apr 6, 2026	12.49	12.73	12.31	12.47	12.47	-0.24%	3,272,948
Apr 2, 2026	11.75	12.52	11.67	12.50	12.50	0.73%	4,985,586
Apr 1, 2026	12.56	12.69	12.36	12.41	12.41	0.73%	5,272,623
Mar 31, 2026	11.82	12.34	11.77	12.32	12.32	10.59%	7,339,926
Mar 30, 2026	11.65	11.72	11.08	11.14	11.14	-3.47%	5,252,702
Mar 27, 2026	10.98	11.73	10.92	11.54	11.54	2.85%	5,784,819
Mar 26, 2026	11.32	11.66	11.20	11.22	11.22	-4.59%	5,136,835
Mar 25, 2026	12.12	12.12	11.66	11.76	11.76	2.53%	6,251,212
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

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.