Skip to main content
logo
Sibanye Stillwater Limited (JSE:SSW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
6,411.00
-60.00 (-0.93%)
At close: Jan 7, 2026

Sibanye Stillwater Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20266,390.006,579.006,371.006,411.006,411.00-0.93%17,207,686
Jan 6, 20266,378.006,546.006,254.006,471.006,471.001.30%11,689,341
Jan 5, 20266,143.006,388.006,082.006,388.006,388.005.03%11,520,250
Jan 2, 20266,164.006,276.005,994.006,082.006,082.000.53%8,720,968
Dec 31, 20255,950.006,050.005,850.006,050.006,050.00-2.34%4,048,661
Dec 30, 20256,040.006,364.006,040.006,195.006,195.002.57%12,209,130
Dec 29, 20256,394.006,448.006,016.006,040.006,040.00-6.65%9,634,660
Dec 24, 20256,480.006,540.006,389.006,470.006,470.002.03%2,499,067
Dec 23, 20256,405.006,479.006,341.006,341.006,341.00-0.06%9,564,998
Dec 22, 20256,090.006,379.006,090.006,345.006,345.007.22%12,850,505
Dec 19, 20255,765.005,975.005,762.005,918.005,918.001.01%22,638,759
Dec 18, 20255,881.005,931.005,746.005,859.005,859.001.26%28,983,750
Dec 17, 20255,964.006,026.005,765.005,786.005,786.002.66%15,959,630
Dec 15, 20255,865.005,929.005,633.005,636.005,636.00-3.90%11,264,710
Dec 12, 20255,520.005,865.005,475.005,865.005,865.008.19%21,536,970
Dec 11, 20255,338.005,470.005,319.005,421.005,421.001.55%8,653,198
Dec 10, 20255,380.005,460.005,305.005,338.005,338.000.41%6,260,234
Dec 9, 20255,360.005,400.005,203.005,316.005,316.00-1.01%6,906,624
Dec 8, 20255,380.005,417.005,272.005,370.005,370.00-0.63%9,838,602
Dec 5, 20255,260.005,464.005,260.005,404.005,404.004.32%10,626,272
Dec 4, 20255,340.005,363.005,125.005,180.005,180.00-4.22%8,612,938
Dec 3, 20255,410.005,478.005,340.005,408.005,408.00-0.92%10,017,460
Dec 2, 20255,568.005,568.005,409.005,458.005,458.00-4.20%12,294,072
Dec 1, 20255,658.005,777.005,561.005,697.005,697.001.95%19,091,626
Nov 28, 20255,315.005,618.005,315.005,588.005,588.006.05%23,382,850
Nov 27, 20255,360.005,459.005,228.005,269.005,269.000.17%16,132,500
Nov 26, 20255,150.005,274.005,137.005,260.005,260.004.16%10,644,340
Nov 25, 20255,245.005,295.005,027.005,050.005,050.00-0.36%11,567,850
Nov 24, 20254,975.005,109.004,866.005,068.005,068.004.28%19,706,860
Nov 21, 20254,941.004,966.004,701.004,860.004,860.00-7.11%16,792,620
Nov 20, 20255,079.005,232.004,933.005,232.005,232.001.83%13,862,810
Nov 19, 20254,790.005,156.004,756.005,138.005,138.008.17%15,146,250
Nov 18, 20254,750.004,807.004,535.004,750.004,750.00-3.00%15,991,660
Nov 17, 20254,795.004,930.004,764.004,897.004,897.001.60%8,888,843
Nov 14, 20254,887.004,910.004,701.004,820.004,820.00-2.78%11,866,950
Nov 13, 20255,056.005,141.004,918.004,958.004,958.00-1.45%11,893,480
Nov 12, 20254,921.005,046.004,858.005,031.005,031.003.39%9,744,295
Nov 11, 20254,899.004,988.004,858.004,866.004,866.00-0.61%13,943,320
Nov 10, 20254,740.004,925.004,737.004,896.004,896.007.13%14,037,160
Nov 7, 20254,650.004,707.004,520.004,570.004,570.00-3.75%11,271,400
Nov 6, 20254,755.004,800.004,554.004,748.004,748.007.76%12,067,940
Nov 5, 20254,389.004,526.004,351.004,406.004,406.000.14%9,403,102
Nov 4, 20254,501.004,536.004,378.004,400.004,400.00-5.19%10,427,670
Nov 3, 20254,684.004,714.004,564.004,641.004,641.000.17%7,616,905
Oct 31, 20254,750.004,797.004,633.004,633.004,633.00-1.05%9,317,940
Oct 30, 20254,690.004,771.004,554.004,682.004,682.00-1.24%14,434,420
Oct 29, 20254,704.004,906.004,670.004,741.004,741.002.84%9,891,682
Oct 28, 20254,381.004,634.004,281.004,610.004,610.003.13%19,443,820
Oct 27, 20254,816.004,816.004,465.004,470.004,470.00-7.18%9,704,441
Oct 24, 20254,820.004,859.004,652.004,816.004,816.00-0.76%7,201,985