Sibanye Stillwater Limited SBSW
8.77 USD -0.09 (-1.02%)
Regular-session close
8.65 -0.12 -1.38%
After hours · Nov 13, 7:31 PM ET
8.73 Day range 8.93
8.00 52-week range 21.12
- YTD
- -38.46%
- 1 year
- -22.18%
SBSW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.79 | 8.93 | 8.73 | 8.77 | -0.09 | -1.02% | 3,897,573 |
| Nov 12, 2026 | 8.97 | 9.14 | 8.84 | 8.86 | -0.34 | -3.70% | 4,586,900 |
| Nov 11, 2026 | 9.30 | 9.31 | 9.13 | 9.20 | -0.16 | -1.71% | 3,674,800 |
| Nov 10, 2026 | 9.50 | 9.60 | 9.25 | 9.36 | -0.53 | -5.36% | 4,344,000 |
| Nov 9, 2026 | 9.90 | 9.98 | 9.69 | 9.89 | +0.39 | +4.11% | 4,416,700 |
| Nov 6, 2026 | 9.23 | 9.58 | 9.21 | 9.50 | +0.08 | +0.85% | 4,676,500 |
| Nov 5, 2026 | 9.70 | 9.73 | 8.94 | 9.42 | +0.04 | +0.43% | 7,744,400 |
| Nov 4, 2026 | 9.17 | 9.44 | 9.09 | 9.38 | +0.78 | +9.07% | 8,416,100 |
| Nov 3, 2026 | 8.88 | 8.90 | 8.52 | 8.60 | -0.14 | -1.60% | 5,542,600 |
| Nov 2, 2026 | 8.80 | 8.97 | 8.70 | 8.74 | +0.15 | +1.75% | 4,331,400 |
| Oct 30, 2026 | 8.56 | 8.69 | 8.41 | 8.59 | -0.65 | -7.03% | 7,092,100 |
| Oct 29, 2026 | 9.24 | 9.34 | 9.15 | 9.24 | -0.17 | -1.81% | 4,874,800 |
| Oct 28, 2026 | 9.32 | 9.42 | 9.17 | 9.41 | -0.01 | -0.11% | 6,389,900 |
| Oct 27, 2026 | 9.25 | 9.45 | 9.14 | 9.42 | +0.11 | +1.18% | 4,911,400 |
| Oct 26, 2026 | 9.23 | 9.34 | 9.05 | 9.31 | +0.10 | +1.09% | 4,487,000 |
| Oct 23, 2026 | 9.22 | 9.30 | 8.93 | 9.21 | -0.11 | -1.18% | 5,273,200 |
| Oct 22, 2026 | 9.38 | 9.38 | 9.21 | 9.32 | -0.45 | -4.61% | 5,100,300 |
| Oct 21, 2026 | 9.85 | 9.86 | 9.65 | 9.77 | 0.00 | 0.00% | 4,994,200 |
| Oct 20, 2026 | 9.67 | 9.93 | 9.59 | 9.77 | 0.00 | 0.00% | 5,613,600 |
| Oct 19, 2026 | 10.06 | 10.10 | 9.73 | 9.77 | -0.34 | -3.36% | 4,930,300 |
| Oct 16, 2026 | 9.95 | 10.33 | 9.92 | 10.11 | +0.16 | +1.61% | 4,666,300 |
| Oct 15, 2026 | 9.75 | 9.95 | 9.52 | 9.95 | +0.53 | +5.63% | 5,104,200 |
| Oct 14, 2026 | 9.65 | 9.71 | 9.31 | 9.42 | -0.49 | -4.94% | 4,495,800 |
| Oct 13, 2026 | 10.13 | 10.17 | 9.86 | 9.91 | +0.02 | +0.20% | 3,904,300 |
| Oct 12, 2026 | 9.94 | 10.04 | 9.80 | 9.89 | -0.11 | -1.10% | 3,032,700 |
| Oct 9, 2026 | 10.11 | 10.12 | 9.91 | 10.00 | +0.09 | +0.91% | 4,171,000 |
| Oct 8, 2026 | 9.67 | 9.95 | 9.66 | 9.91 | +0.23 | +2.38% | 4,475,800 |
| Oct 7, 2026 | 9.43 | 9.82 | 9.40 | 9.68 | -0.33 | -3.30% | 5,025,600 |
| Oct 6, 2026 | 9.97 | 10.14 | 9.84 | 10.01 | -0.01 | -0.10% | 4,842,100 |
| Oct 5, 2026 | 9.99 | 10.10 | 9.71 | 10.02 | +0.06 | +0.60% | 3,969,100 |
| Oct 2, 2026 | 10.12 | 10.13 | 9.88 | 9.96 | -0.05 | -0.50% | 3,191,900 |
| Oct 1, 2026 | 10.06 | 10.13 | 9.90 | 10.01 | -0.20 | -1.96% | 4,194,700 |
| Sep 30, 2026 | 10.37 | 10.57 | 10.19 | 10.21 | +0.02 | +0.20% | 3,529,200 |
| Sep 29, 2026 | 10.08 | 10.19 | 9.98 | 10.19 | +0.05 | +0.49% | 4,912,700 |
| Sep 28, 2026 | 9.98 | 10.21 | 9.85 | 10.14 | -0.47 | -4.43% | 5,941,000 |
| Sep 25, 2026 | 10.58 | 10.67 | 10.44 | 10.61 | +0.33 | +3.21% | 7,794,500 |
| Sep 24, 2026 | 10.45 | 10.45 | 10.15 | 10.28 | -0.27 | -2.56% | 8,165,500 |
| Sep 23, 2026 | 10.85 | 10.90 | 10.46 | 10.55 | -0.86 | -7.54% | 7,653,700 |
| Sep 22, 2026 | 11.28 | 11.49 | 11.08 | 11.41 | +0.28 | +2.52% | 6,183,400 |
| Sep 21, 2026 | 11.61 | 11.62 | 11.07 | 11.13 | -0.53 | -4.55% | 4,239,300 |
| Sep 18, 2026 | 11.56 | 11.68 | 11.46 | 11.66 | -0.39 | -3.24% | 6,068,800 |
| Sep 17, 2026 | 12.02 | 12.18 | 11.86 | 12.05 | +0.45 | +3.88% | 5,316,500 |
| Sep 16, 2026 | 12.01 | 12.01 | 11.36 | 11.60 | -0.24 | -2.03% | 5,901,200 |
| Sep 15, 2026 | 11.89 | 11.92 | 11.64 | 11.84 | -0.07 | -0.59% | 3,680,100 |
| Sep 14, 2026 | 11.78 | 12.00 | 11.63 | 11.91 | -0.63 | -5.02% | 4,538,200 |
| Sep 11, 2026 | 12.87 | 12.90 | 12.50 | 12.54 | -0.03 | -0.24% | 5,754,100 |
| Sep 10, 2026 | 12.51 | 12.76 | 12.51 | 12.57 | -0.55 | -4.19% | 4,235,200 |
| Sep 9, 2026 | 13.32 | 13.44 | 12.92 | 13.12 | +0.22 | +1.71% | 4,591,100 |
| Sep 8, 2026 | 13.09 | 13.30 | 12.88 | 12.90 | +0.11 | +0.86% | 5,329,200 |
| Sep 4, 2026 | 12.85 | 13.05 | 12.79 | 12.79 | -0.33 | -2.52% | 3,570,500 |
| Sep 3, 2026 | 12.92 | 13.14 | 12.78 | 13.12 | +0.56 | +4.46% | 7,075,400 |
| Sep 2, 2026 | 12.37 | 12.85 | 12.37 | 12.56 | +0.90 | +7.72% | 7,825,800 |
| Sep 1, 2026 | 11.42 | 11.95 | 11.35 | 11.66 | -0.19 | -1.60% | 5,648,500 |
| Aug 31, 2026 | 11.96 | 12.01 | 11.74 | 11.85 | -0.24 | -1.99% | 3,774,900 |
| Aug 28, 2026 | 12.76 | 12.85 | 11.97 | 12.09 | -0.17 | -1.39% | 8,963,700 |
| Aug 27, 2026 | 12.01 | 12.33 | 11.90 | 12.26 | +0.17 | +1.41% | 4,666,700 |
| Aug 26, 2026 | 12.33 | 12.39 | 12.07 | 12.09 | -0.44 | -3.51% | 4,109,700 |
| Aug 25, 2026 | 12.26 | 12.55 | 12.23 | 12.53 | +0.06 | +0.48% | 6,089,200 |
| Aug 24, 2026 | 12.60 | 12.61 | 12.33 | 12.47 | -0.11 | -0.87% | 4,801,400 |
| Aug 21, 2026 | 12.78 | 12.81 | 12.45 | 12.58 | +0.76 | +6.43% | 8,426,000 |
| Aug 20, 2026 | 11.41 | 11.90 | 11.36 | 11.82 | +0.23 | +1.98% | 4,433,400 |
| Aug 19, 2026 | 11.28 | 11.65 | 11.24 | 11.59 | +1.03 | +9.75% | 6,349,200 |
| Aug 18, 2026 | 10.67 | 10.81 | 10.52 | 10.56 | -0.41 | -3.74% | 6,961,700 |
| Aug 17, 2026 | 10.84 | 11.14 | 10.81 | 10.97 | +0.20 | +1.86% | 5,241,400 |
| Aug 14, 2026 | 10.71 | 10.81 | 10.65 | 10.77 | +0.29 | +2.77% | 3,136,800 |
65 days, newest first. Daily bars as drawn on the SBSW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.