Sibanye Stillwater Limited - SBSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.54	15.94	15.94	15.95	14.86	5.99M
February 19, 2026	15.08	15.27	15.27	15.51	14.92	7.34M
February 18, 2026	15.49	15.88	15.88	16.3	15.46	6.9M
February 17, 2026	16.23	16.06	16.06	16.32	15.66	6.39M
February 13, 2026	16.66	17.23	17.23	17.41	16.6	4.88M
February 12, 2026	17.4	16.03	16.03	17.76	16.03	6.81M
February 11, 2026	17.53	17.56	17.56	17.6	16.95	4.23M
February 10, 2026	16.94	16.78	16.78	17.02	16.74	4.35M
February 09, 2026	16.4	17	17	17.11	16.4	4.69M
February 06, 2026	16.09	16.45	16.45	16.51	16.02	6.4M
February 05, 2026	15.94	15.38	15.38	16.38	15.32	14.05M
February 04, 2026	17.96	17.17	17.17	18.02	16.36	9.2M
February 03, 2026	17.56	17.51	17.51	17.68	16.85	10.4M
February 02, 2026	16.7	16.87	16.87	17.07	16.39	10.12M
January 30, 2026	17.9	16.88	16.88	18.58	16.51	17.3M
January 29, 2026	21.13	19.99	19.99	21.29	19.3	13.19M
January 28, 2026	20.39	21.12	21.12	21.19	20.05	10.59M
January 27, 2026	19.58	20.06	20.06	20.09	19	8.98M
January 26, 2026	19.97	19.37	19.37	20.7	19.31	14.79M
January 23, 2026	18.71	19.45	19.45	19.54	18.47	12.24M
January 22, 2026	17.41	18.15	18.15	18.53	17.37	7.77M
January 21, 2026	17.57	17.38	17.38	17.68	17.07	10.45M
January 20, 2026	17.3	17.28	17.28	17.37	16.77	7.95M
January 16, 2026	16.8	16.77	16.77	16.9	16.22	8.59M
January 15, 2026	17.34	17.23	17.23	17.45	17.06	5.43M
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

Sibanye Stillwater Limited (SBSW) NYSE