Sibanye Stillwater Limited - SBSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.62	17.53	17.53	17.75	17.01	5.67M
January 13, 2026	17.25	17.14	17.14	17.61	17.06	6.16M
January 12, 2026	16.65	16.84	16.84	17.05	16.63	7.42M
January 09, 2026	15.74	15.65	15.65	15.99	15.49	4.63M
January 08, 2026	14.84	15.32	15.32	15.37	14.75	6.37M
January 07, 2026	15.68	15.92	15.92	15.92	15.38	6.11M
January 06, 2026	15.71	16.19	16.19	16.31	15.45	11.69M
January 05, 2026	15.37	15.14	15.14	15.63	15.08	7.88M
January 02, 2026	14.83	14.46	14.46	14.9	13.96	9.42M
December 31, 2025	14.41	14.25	14.25	14.44	14.19	5.63M
December 30, 2025	15.12	14.6	14.6	15.27	14.56	6.74M
December 29, 2025	14.56	14.2	14.2	14.72	14.05	9.64M
December 26, 2025	15.6	15.7	15.7	15.83	15.15	6.75M
December 24, 2025	15.21	15.1	15.1	15.29	14.76	4.82M
December 23, 2025	15.4	15.39	15.39	15.43	15.05	4.95M
December 22, 2025	14.9	15.15	15.15	15.39	14.85	8.21M
December 19, 2025	13.92	14.32	14.32	14.6	13.92	5.14M
December 18, 2025	13.88	13.91	13.91	14.09	13.71	6.45M
December 17, 2025	13.93	13.93	13.93	14.15	13.7	5.35M
December 16, 2025	13.57	13.69	13.69	13.95	13.49	5.45M
December 15, 2025	13.58	13.57	13.57	13.7	13.18	5.71M
December 12, 2025	13.53	13.29	13.29	14.08	13.14	10.34M
December 11, 2025	12.72	13.13	13.13	13.34	12.65	5.65M
December 10, 2025	12.65	12.65	12.65	12.78	12.2	4.45M
December 09, 2025	12.1	12.66	12.66	12.78	12.1	3.18M
December 08, 2025	12.58	12.48	12.48	12.63	12.41	3.35M
December 05, 2025	12.7	12.35	12.35	12.81	12.29	5.16M
December 04, 2025	12.22	12.35	12.35	12.45	11.99	3.04M
December 03, 2025	12.67	12.47	12.47	12.7	12.43	3.66M
December 02, 2025	12.85	12.65	12.65	12.92	12.3	5.13M
December 01, 2025	13.27	13.13	13.13	13.4	13.08	5.67M
November 28, 2025	12.91	13.33	13.33	13.36	12.91	4.9M
November 26, 2025	12.1	12.58	12.58	12.59	12	4.11M
November 25, 2025	11.8	11.9	11.9	12.05	11.63	6.01M
November 24, 2025	11.52	12.08	12.08	12.1	11.47	4.97M
November 21, 2025	11.11	11.09	11.09	11.29	10.83	6.71M
November 20, 2025	11.77	11.17	11.17	12.25	11.1	6.51M
November 19, 2025	11.73	11.62	11.62	11.96	11.49	8.72M
November 18, 2025	10.96	11	11	11.14	10.74	3.71M
November 17, 2025	11.27	11	11	11.48	10.87	4.44M
November 14, 2025	11.02	11.11	11.11	11.33	10.89	4.42M
November 13, 2025	11.77	11.27	11.27	11.77	11.23	4.26M
November 12, 2025	11.59	11.72	11.72	11.83	11.51	5.04M
November 11, 2025	11.26	11.51	11.51	11.54	11.14	3.96M
November 10, 2025	11.4	11.37	11.37	11.48	11.13	6.56M
November 07, 2025	10.5	10.68	10.68	10.69	10.34	6.59M
November 06, 2025	10.69	10.39	10.39	11.03	10.32	7.3M
November 05, 2025	10.21	10.02	10.02	10.23	9.78	4.34M
November 04, 2025	10.04	9.79	9.79	10.1	9.72	7.35M
November 03, 2025	10.59	10.46	10.46	10.69	10.31	3.54M
October 31, 2025	10.89	10.56	10.56	10.9	10.41	4.27M
October 30, 2025	10.52	10.92	10.92	10.95	10.49	5.54M
October 29, 2025	11.37	10.75	10.75	11.42	10.64	5.26M
October 28, 2025	10.38	10.75	10.75	10.78	10.33	6.96M
October 27, 2025	10.7	10.43	10.43	10.82	10.21	9.26M
October 24, 2025	11	11.12	11.12	11.31	10.98	5M
October 23, 2025	11.3	11.15	11.15	11.31	11.04	8.22M
October 22, 2025	10.27	10.96	10.96	11	10.25	10.47M
October 21, 2025	10.37	10.35	10.35	10.56	10.1	12.61M
October 20, 2025	11.51	11.61	11.61	11.77	11.4	7.04M

Sibanye Stillwater Limited (SBSW) NYSE