Sibanye Stillwater Limited - SBSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.1	11.38	11.38	12.23	11.07	14.35M
October 16, 2025	12.36	12.82	12.82	13.11	12.28	14.77M
October 15, 2025	11.96	12.09	12.09	12.16	11.79	6.72M
October 14, 2025	11.41	11.72	11.72	11.96	11.38	6.84M
October 13, 2025	11.8	11.79	11.79	11.93	11.52	8.43M
October 10, 2025	11.18	10.95	10.95	11.51	10.9	10.53M
October 09, 2025	12.29	11.19	11.19	12.3	10.95	12.25M
October 08, 2025	12.02	12.1	12.1	12.37	11.8	11.28M
October 07, 2025	11.78	11.47	11.47	11.86	11.37	9.21M
October 06, 2025	11.48	11.31	11.31	11.63	11.24	7.15M
October 03, 2025	11.36	11.17	11.17	11.42	11.14	7.16M
October 02, 2025	11.61	11.37	11.37	11.71	10.99	6.87M
October 01, 2025	11.75	11.48	11.48	12.05	11.35	11.61M
September 30, 2025	11.06	11.24	11.24	11.41	10.99	9.45M
September 29, 2025	11.36	11.24	11.24	11.53	11.21	10.09M
September 26, 2025	10.7	11.16	11.16	11.25	10.67	11.2M
September 25, 2025	10.5	10.66	10.66	10.97	10.46	11.71M
September 24, 2025	10.31	10.19	10.19	10.45	10.18	11.09M
September 23, 2025	10.34	10.31	10.31	10.58	10.25	11.62M
September 22, 2025	9.9	10.07	10.07	10.08	9.67	9.34M
September 19, 2025	8.97	9.54	9.54	9.54	8.96	8.28M
September 18, 2025	8.78	8.73	8.73	8.78	8.5	5.06M
September 17, 2025	8.51	8.55	8.55	8.85	8.48	5.8M
September 16, 2025	8.93	8.62	8.62	8.94	8.56	6.86M
September 15, 2025	8.65	8.82	8.82	8.85	8.56	5.58M
September 12, 2025	8.73	8.72	8.72	8.85	8.69	5.32M
September 11, 2025	8.44	8.74	8.74	8.74	8.44	5.37M

Sibanye Stillwater Limited (SBSW) NYSE