Sibanye Stillwater Limited (SBSW)
NYSE: SBSW · Real-Time Price · USD
14.25
-0.35 (-2.40%)
At close: Dec 31, 2025, 4:00 PM EST
14.30
+0.05 (0.32%)
After-hours: Dec 31, 2025, 7:58 PM EST
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.41 | 14.44 | 14.19 | 14.25 | 14.25 | -2.40% | 5,617,579 |
| Dec 30, 2025 | 15.12 | 15.27 | 14.56 | 14.60 | 14.60 | 2.82% | 6,714,512 |
| Dec 29, 2025 | 14.56 | 14.72 | 14.05 | 14.20 | 14.20 | -9.55% | 9,628,621 |
| Dec 26, 2025 | 15.60 | 15.83 | 15.15 | 15.70 | 15.70 | 3.97% | 6,714,335 |
| Dec 24, 2025 | 15.21 | 15.29 | 14.76 | 15.10 | 15.10 | -1.88% | 4,776,520 |
| Dec 23, 2025 | 15.40 | 15.43 | 15.05 | 15.39 | 15.39 | 1.58% | 4,919,254 |
| Dec 22, 2025 | 14.90 | 15.39 | 14.85 | 15.15 | 15.15 | 5.80% | 8,199,235 |
| Dec 19, 2025 | 13.92 | 14.60 | 13.92 | 14.32 | 14.32 | 2.95% | 5,134,567 |
| Dec 18, 2025 | 13.88 | 14.09 | 13.71 | 13.91 | 13.91 | -0.14% | 3,592,959 |
| Dec 17, 2025 | 13.93 | 14.15 | 13.70 | 13.93 | 13.93 | 1.75% | 5,344,155 |
| Dec 16, 2025 | 13.57 | 13.95 | 13.49 | 13.69 | 13.69 | 0.88% | 4,723,636 |
| Dec 15, 2025 | 13.58 | 13.70 | 13.18 | 13.57 | 13.57 | 2.11% | 5,701,419 |
| Dec 12, 2025 | 13.53 | 14.08 | 13.14 | 13.29 | 13.29 | 1.22% | 10,310,660 |
| Dec 11, 2025 | 12.72 | 13.34 | 12.65 | 13.13 | 13.13 | 3.79% | 5,646,175 |
| Dec 10, 2025 | 12.65 | 12.78 | 12.20 | 12.65 | 12.65 | -0.08% | 4,428,331 |
| Dec 9, 2025 | 12.10 | 12.78 | 12.10 | 12.66 | 12.66 | 1.44% | 3,183,392 |
| Dec 8, 2025 | 12.58 | 12.63 | 12.41 | 12.48 | 12.48 | 1.05% | 3,351,039 |
| Dec 5, 2025 | 12.70 | 12.81 | 12.29 | 12.35 | 12.35 | - | 5,163,569 |
| Dec 4, 2025 | 12.22 | 12.45 | 11.99 | 12.35 | 12.35 | -0.96% | 3,041,369 |
| Dec 3, 2025 | 12.67 | 12.70 | 12.43 | 12.47 | 12.47 | -1.42% | 3,657,059 |
| Dec 2, 2025 | 12.85 | 12.92 | 12.30 | 12.65 | 12.65 | -3.66% | 5,127,368 |
| Dec 1, 2025 | 13.27 | 13.40 | 13.08 | 13.13 | 13.13 | -1.50% | 5,665,839 |
| Nov 28, 2025 | 12.91 | 13.36 | 12.91 | 13.33 | 13.33 | 5.96% | 4,895,090 |
| Nov 26, 2025 | 12.10 | 12.59 | 12.00 | 12.58 | 12.58 | 5.71% | 4,105,932 |
| Nov 25, 2025 | 11.80 | 12.05 | 11.63 | 11.90 | 11.90 | -1.49% | 6,010,402 |
| Nov 24, 2025 | 11.52 | 12.10 | 11.47 | 12.08 | 12.08 | 8.93% | 4,966,834 |
| Nov 21, 2025 | 11.11 | 11.29 | 10.83 | 11.09 | 11.09 | -0.72% | 6,712,341 |
| Nov 20, 2025 | 11.77 | 12.25 | 11.10 | 11.17 | 11.17 | -3.87% | 6,513,271 |
| Nov 19, 2025 | 11.73 | 11.96 | 11.49 | 11.62 | 11.62 | 5.64% | 8,717,033 |
| Nov 18, 2025 | 10.96 | 11.14 | 10.74 | 11.00 | 11.00 | - | 3,709,596 |
| Nov 17, 2025 | 11.27 | 11.48 | 10.87 | 11.00 | 11.00 | -0.99% | 4,437,901 |
| Nov 14, 2025 | 11.02 | 11.33 | 10.89 | 11.11 | 11.11 | -1.42% | 4,421,733 |
| Nov 13, 2025 | 11.77 | 11.77 | 11.23 | 11.27 | 11.27 | -3.84% | 4,260,269 |
| Nov 12, 2025 | 11.59 | 11.83 | 11.51 | 11.72 | 11.72 | 1.82% | 5,037,046 |
| Nov 11, 2025 | 11.26 | 11.54 | 11.14 | 11.51 | 11.51 | 1.23% | 3,962,655 |
| Nov 10, 2025 | 11.40 | 11.48 | 11.13 | 11.37 | 11.37 | 6.46% | 6,559,937 |
| Nov 7, 2025 | 10.50 | 10.69 | 10.34 | 10.68 | 10.68 | 2.79% | 6,590,578 |
| Nov 6, 2025 | 10.69 | 11.03 | 10.32 | 10.39 | 10.39 | 3.69% | 7,295,560 |
| Nov 5, 2025 | 10.21 | 10.23 | 9.78 | 10.02 | 10.02 | 2.35% | 4,338,827 |
| Nov 4, 2025 | 10.04 | 10.10 | 9.72 | 9.79 | 9.79 | -6.41% | 7,346,403 |
| Nov 3, 2025 | 10.59 | 10.69 | 10.31 | 10.46 | 10.46 | -0.95% | 3,536,604 |
| Oct 31, 2025 | 10.89 | 10.90 | 10.41 | 10.56 | 10.56 | -3.30% | 4,266,468 |
| Oct 30, 2025 | 10.52 | 10.95 | 10.49 | 10.92 | 10.92 | 1.58% | 5,537,279 |
| Oct 29, 2025 | 11.37 | 11.42 | 10.64 | 10.75 | 10.75 | - | 5,263,252 |
| Oct 28, 2025 | 10.38 | 10.78 | 10.33 | 10.75 | 10.75 | 3.07% | 6,961,150 |
| Oct 27, 2025 | 10.70 | 10.82 | 10.21 | 10.43 | 10.43 | -6.21% | 9,259,188 |
| Oct 24, 2025 | 11.00 | 11.31 | 10.98 | 11.12 | 11.12 | -0.27% | 4,997,597 |
| Oct 23, 2025 | 11.30 | 11.31 | 11.04 | 11.15 | 11.15 | 1.73% | 8,215,973 |
| Oct 22, 2025 | 10.27 | 11.00 | 10.25 | 10.96 | 10.96 | 5.89% | 10,474,512 |
| Oct 21, 2025 | 10.37 | 10.56 | 10.10 | 10.35 | 10.35 | -10.85% | 12,609,271 |