NYSE : SBSW
Sibanye Stillwater Limited — Price history
Materials · Other Precious Metals & Mining · South Africa
Last price 8.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sibanye Stillwater Limited (SBSW) closed at 8.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.8 | 8.97 | 8.7 | 8.74 | 4,284,746 | +1.75% |
| 2026-10-30 | 8.56 | 8.685 | 8.41 | 8.59 | 7,092,583 | -7.03% |
| 2026-10-29 | 9.24 | 9.34 | 9.15 | 9.24 | 4,877,190 | -1.81% |
| 2026-10-28 | 9.32 | 9.42 | 9.17 | 9.41 | 6,399,732 | -0.11% |
| 2026-10-27 | 9.25 | 9.445 | 9.14 | 9.42 | 4,916,059 | +1.18% |
| 2026-10-26 | 9.23 | 9.335 | 9.05 | 9.31 | 4,489,095 | +1.09% |
| 2026-10-23 | 9.22 | 9.295 | 8.932 | 9.21 | 5,273,359 | -1.18% |
| 2026-10-22 | 9.38 | 9.38 | 9.21 | 9.32 | 5,101,733 | -4.61% |
| 2026-10-21 | 9.85 | 9.86 | 9.645 | 9.77 | 4,994,730 | +0.00% |
| 2026-10-20 | 9.67 | 9.93 | 9.585 | 9.77 | 5,613,758 | +0.00% |
| 2026-10-19 | 10.06 | 10.1 | 9.73 | 9.77 | 4,930,463 | -3.36% |
| 2026-10-16 | 9.95 | 10.33 | 9.915 | 10.11 | 4,669,204 | +1.61% |
| 2026-10-15 | 9.75 | 9.95 | 9.52 | 9.95 | 5,108,877 | +5.63% |
| 2026-10-14 | 9.65 | 9.71 | 9.31 | 9.42 | 4,496,709 | -4.94% |
| 2026-10-13 | 10.13 | 10.17 | 9.855 | 9.91 | 3,905,864 | +0.20% |
| 2026-10-12 | 9.94 | 10.04 | 9.795 | 9.89 | 3,034,364 | -1.10% |
| 2026-10-09 | 10.11 | 10.115 | 9.91 | 10 | 4,174,197 | +0.91% |
| 2026-10-08 | 9.67 | 9.95 | 9.662 | 9.91 | 4,478,028 | +2.38% |
| 2026-10-07 | 9.43 | 9.815 | 9.4 | 9.68 | 5,025,756 | -3.30% |
| 2026-10-06 | 9.97 | 10.14 | 9.84 | 10.01 | 4,842,763 | -0.10% |
| 2026-10-05 | 9.99 | 10.1 | 9.705 | 10.02 | 3,969,390 | +0.60% |
| 2026-10-02 | 10.12 | 10.13 | 9.875 | 9.96 | 3,192,348 | -0.50% |
| 2026-10-01 | 10.06 | 10.13 | 9.895 | 10.01 | 4,195,861 | -1.96% |
| 2026-09-30 | 10.37 | 10.57 | 10.185 | 10.21 | 3,529,216 | +0.20% |
| 2026-09-29 | 10.08 | 10.19 | 9.975 | 10.19 | 4,912,908 | +0.49% |
| 2026-09-28 | 9.975 | 10.21 | 9.85 | 10.14 | 5,947,608 | -4.43% |
| 2026-09-25 | 10.58 | 10.67 | 10.44 | 10.61 | 7,796,606 | +3.21% |
| 2026-09-24 | 10.45 | 10.45 | 10.15 | 10.28 | 8,165,461 | -2.56% |
| 2026-09-23 | 10.85 | 10.9 | 10.46 | 10.55 | 7,657,511 | -7.54% |
| 2026-09-22 | 11.28 | 11.49 | 11.08 | 11.41 | 6,187,985 | +2.52% |
| 2026-09-21 | 11.61 | 11.62 | 11.07 | 11.13 | 4,241,970 | -4.55% |
| 2026-09-18 | 11.56 | 11.68 | 11.46 | 11.66 | 6,071,431 | +0.04% |
| 2026-09-17 | 12.02 | 12.18 | 11.86 | 12.05 | 5,316,538 | +3.88% |
| 2026-09-16 | 12.01 | 12.01 | 11.36 | 11.6 | 5,901,712 | -2.03% |
| 2026-09-15 | 11.885 | 11.92 | 11.643 | 11.84 | 3,680,128 | -0.59% |
| 2026-09-14 | 11.78 | 12 | 11.625 | 11.91 | 4,540,289 | -5.02% |
| 2026-09-11 | 12.87 | 12.9 | 12.5 | 12.54 | 5,754,270 | -0.24% |
| 2026-09-10 | 12.51 | 12.76 | 12.51 | 12.57 | 4,239,402 | -4.19% |
| 2026-09-09 | 13.32 | 13.44 | 12.92 | 13.12 | 4,591,074 | +1.71% |
| 2026-09-08 | 13.093 | 13.295 | 12.88 | 12.9 | 5,335,255 | +0.86% |
| 2026-09-04 | 12.85 | 13.045 | 12.79 | 12.79 | 3,575,085 | -2.52% |
| 2026-09-03 | 12.92 | 13.135 | 12.78 | 13.12 | 7,077,090 | +4.46% |
| 2026-09-02 | 12.37 | 12.85 | 12.37 | 12.56 | 7,830,536 | +7.72% |
| 2026-09-01 | 11.415 | 11.95 | 11.35 | 11.66 | 5,651,338 | -1.60% |
| 2026-08-31 | 11.96 | 12.01 | 11.74 | 11.85 | 3,775,051 | -1.99% |
| 2026-08-28 | 12.76 | 12.845 | 11.97 | 12.09 | 8,970,693 | -1.39% |
| 2026-08-27 | 12.01 | 12.325 | 11.9 | 12.26 | 4,672,544 | +1.41% |
| 2026-08-26 | 12.33 | 12.39 | 12.065 | 12.09 | 4,119,347 | -3.51% |
| 2026-08-25 | 12.26 | 12.55 | 12.23 | 12.53 | 6,093,530 | +0.48% |
| 2026-08-24 | 12.6 | 12.61 | 12.325 | 12.47 | 4,803,916 | -0.87% |
| 2026-08-21 | 12.78 | 12.81 | 12.445 | 12.58 | 8,430,534 | +6.43% |
| 2026-08-20 | 11.41 | 11.895 | 11.36 | 11.82 | 4,433,419 | +1.98% |
| 2026-08-19 | 11.28 | 11.645 | 11.24 | 11.59 | 6,349,239 | +9.75% |
| 2026-08-18 | 10.67 | 10.805 | 10.52 | 10.56 | 6,961,683 | -3.74% |
| 2026-08-17 | 10.84 | 11.135 | 10.81 | 10.97 | 5,241,388 | +1.86% |
| 2026-08-14 | 10.71 | 10.81 | 10.645 | 10.77 | 3,137,177 | +2.77% |
| 2026-08-13 | 10.55 | 10.665 | 10.43 | 10.48 | 4,621,935 | -2.15% |
| 2026-08-12 | 10.91 | 10.93 | 10.665 | 10.71 | 3,432,302 | +0.94% |
| 2026-08-11 | 10.68 | 10.75 | 10.535 | 10.61 | 3,279,893 | -0.56% |
| 2026-08-10 | 10.59 | 10.74 | 10.375 | 10.67 | 4,644,187 | +0.28% |
| 2026-08-07 | 10.84 | 10.91 | 10.565 | 10.64 | 6,669,886 | +7.58% |
| 2026-08-06 | 9.84 | 10.065 | 9.8 | 9.89 | 4,171,317 | -0.30% |
| 2026-08-05 | 10 | 10.08 | 9.83 | 9.92 | 7,870,433 | +3.77% |
| 2026-08-04 | 9.5 | 9.69 | 9.44 | 9.56 | 6,960,747 | +6.94% |
| 2026-08-03 | 8.6 | 8.95 | 8.55 | 8.94 | 4,179,947 | +1.13% |
| 2026-07-31 | 8.88 | 8.97 | 8.7 | 8.84 | 5,584,804 | -2.75% |
| 2026-07-30 | 8.91 | 9.11 | 8.77 | 9.09 | 4,937,266 | +6.32% |
| 2026-07-29 | 8.57 | 8.8 | 8.335 | 8.55 | 4,963,380 | +2.03% |
| 2026-07-28 | 8.38 | 8.46 | 8.29 | 8.38 | 3,902,985 | -1.99% |
| 2026-07-27 | 8.51 | 8.595 | 8.31 | 8.55 | 2,841,040 | +2.27% |
| 2026-07-24 | 8.42 | 8.575 | 8.36 | 8.36 | 3,728,102 | -0.83% |
| 2026-07-23 | 8.34 | 8.49 | 8.3 | 8.43 | 5,525,915 | -3.88% |
| 2026-07-22 | 8.68 | 8.94 | 8.68 | 8.77 | 6,413,107 | +2.10% |
| 2026-07-21 | 8.25 | 8.59 | 8.14 | 8.59 | 5,047,403 | +7.38% |
| 2026-07-20 | 8.01 | 8.13 | 7.955 | 8 | 3,383,658 | +0.00% |
| 2026-07-17 | 7.905 | 8.125 | 7.87 | 8 | 4,656,686 | -1.48% |
| 2026-07-16 | 8.33 | 8.339 | 8.06 | 8.12 | 5,691,155 | -4.92% |
| 2026-07-15 | 8.63 | 8.675 | 8.33 | 8.54 | 4,838,196 | -0.35% |
| 2026-07-14 | 8.69 | 8.75 | 8.54 | 8.57 | 4,210,182 | +1.78% |
| 2026-07-13 | 8.47 | 8.545 | 8.29 | 8.42 | 3,599,745 | -1.52% |
| 2026-07-10 | 8.51 | 8.635 | 8.44 | 8.55 | 4,148,879 | -0.12% |
| 2026-07-09 | 8.55 | 8.579 | 8.4 | 8.56 | 4,361,638 | +3.51% |
| 2026-07-08 | 8.25 | 8.35 | 8.02 | 8.27 | 6,272,538 | -2.93% |
| 2026-07-07 | 8.9 | 8.945 | 8.42 | 8.52 | 4,650,098 | -4.91% |
| 2026-07-06 | 9.09 | 9.16 | 8.835 | 8.96 | 5,232,484 | +0.00% |
| 2026-07-02 | 8.84 | 9.158 | 8.715 | 8.96 | 9,676,120 | +5.29% |
| 2026-07-01 | 8.35 | 8.87 | 8.34 | 8.51 | 5,710,382 | +0.24% |
| 2026-06-30 | 8.61 | 8.68 | 8.43 | 8.49 | 5,591,191 | -1.51% |
| 2026-06-29 | 8.74 | 8.76 | 8.47 | 8.62 | 5,745,539 | -2.82% |
| 2026-06-26 | 8.89 | 9.055 | 8.83 | 8.87 | 7,266,069 | +0.80% |
| 2026-06-25 | 8.9 | 8.92 | 8.625 | 8.8 | 4,845,615 | +2.44% |
| 2026-06-24 | 8.45 | 8.76 | 8.425 | 8.59 | 6,690,458 | -4.56% |
| 2026-06-23 | 8.9 | 9.09 | 8.861 | 9 | 6,621,670 | -3.74% |
| 2026-06-22 | 9.31 | 9.425 | 9.28 | 9.35 | 5,483,880 | -3.31% |
| 2026-06-18 | 10.11 | 10.14 | 9.575 | 9.67 | 6,442,203 | -4.73% |
| 2026-06-17 | 10.62 | 10.84 | 10.135 | 10.15 | 6,571,092 | -5.67% |
| 2026-06-16 | 10.86 | 10.92 | 10.57 | 10.76 | 4,017,695 | +0.37% |
| 2026-06-15 | 10.92 | 11.075 | 10.63 | 10.72 | 5,845,674 | +8.72% |
| 2026-06-12 | 9.71 | 9.91 | 9.645 | 9.86 | 5,807,890 | +1.23% |
| 2026-06-11 | 9.03 | 9.75 | 9 | 9.74 | 7,104,311 | +7.27% |
| 2026-06-10 | 9.24 | 9.41 | 9.06 | 9.08 | 7,547,783 | -5.32% |
| 2026-06-09 | 9.87 | 9.89 | 9.205 | 9.59 | 6,030,609 | -1.34% |
| 2026-06-08 | 9.91 | 10.048 | 9.67 | 9.72 | 4,967,666 | -3.95% |
| 2026-06-05 | 10.67 | 10.67 | 10.05 | 10.12 | 5,912,255 | -9.40% |
| 2026-06-04 | 11.44 | 11.45 | 11.095 | 11.17 | 3,401,721 | +0.63% |
| 2026-06-03 | 11.48 | 11.5 | 11.09 | 11.1 | 4,069,718 | -6.25% |
| 2026-06-02 | 11.89 | 12.045 | 11.71 | 11.84 | 4,664,790 | +0.34% |
| 2026-06-01 | 11.73 | 11.95 | 11.32 | 11.8 | 5,174,633 | -1.09% |
| 2026-05-29 | 12.19 | 12.285 | 11.88 | 11.93 | 6,446,162 | -1.89% |
| 2026-05-28 | 11.84 | 12.365 | 11.68 | 12.16 | 5,474,624 | +2.53% |
| 2026-05-27 | 11.84 | 12.1 | 11.81 | 11.86 | 4,522,838 | -2.47% |
| 2026-05-26 | 11.95 | 12.21 | 11.76 | 12.16 | 4,609,945 | +6.29% |
| 2026-05-22 | 11.65 | 11.65 | 11.19 | 11.44 | 4,364,172 | -2.05% |
| 2026-05-21 | 11.48 | 11.875 | 11.391 | 11.68 | 4,765,622 | -1.35% |
| 2026-05-20 | 11.5 | 11.865 | 11.325 | 11.84 | 4,946,837 | +3.86% |
| 2026-05-19 | 11.55 | 11.615 | 11.23 | 11.4 | 4,604,535 | -4.44% |
| 2026-05-18 | 12.28 | 12.45 | 11.895 | 11.93 | 5,052,441 | -1.57% |
| 2026-05-15 | 12.38 | 12.41 | 12.03 | 12.12 | 4,937,711 | -7.90% |
| 2026-05-14 | 13.39 | 13.39 | 12.98 | 13.16 | 3,297,580 | -3.31% |
| 2026-05-13 | 13.34 | 13.84 | 13.18 | 13.61 | 3,879,125 | +0.96% |