Sibanye Stillwater Limited SBSW
NYSE
$9.91+0.02 (+0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9.89 | -1.10% | $9.94 | $10.04 | $9.80 | 3.03M |
| 2026-10-09 | $10.00 | +0.91% | $10.11 | $10.12 | $9.91 | 4.17M |
| 2026-10-08 | $9.91 | +2.38% | $9.67 | $9.95 | $9.66 | 4.48M |
| 2026-10-07 | $9.68 | -3.30% | $9.43 | $9.82 | $9.40 | 5.03M |
| 2026-10-06 | $10.01 | -0.10% | $9.97 | $10.14 | $9.84 | 4.84M |
| 2026-10-05 | $10.02 | +0.60% | $9.99 | $10.10 | $9.71 | 3.97M |
| 2026-10-02 | $9.96 | -0.50% | $10.12 | $10.13 | $9.88 | 3.19M |
| 2026-10-01 | $10.01 | -1.96% | $10.06 | $10.13 | $9.90 | 4.19M |
| 2026-09-30 | $10.21 | +0.20% | $10.37 | $10.57 | $10.19 | 3.53M |
| 2026-09-29 | $10.19 | +0.49% | $10.08 | $10.19 | $9.98 | 4.91M |
| 2026-09-28 | $10.14 | -4.43% | $9.98 | $10.21 | $9.85 | 5.94M |
| 2026-09-25 | $10.61 | +3.21% | $10.58 | $10.67 | $10.44 | 7.79M |
| 2026-09-24 | $10.28 | -2.56% | $10.45 | $10.45 | $10.15 | 8.17M |
| 2026-09-23 | $10.55 | -7.54% | $10.85 | $10.90 | $10.46 | 7.65M |
| 2026-09-22 | $11.41 | +2.52% | $11.28 | $11.49 | $11.08 | 6.18M |
| 2026-09-21 | $11.13 | -4.55% | $11.61 | $11.62 | $11.07 | 4.24M |
| 2026-09-18 | $11.66 | -3.24% | $11.56 | $11.68 | $11.46 | 6.07M |
| 2026-09-17 | $12.05 | +3.88% | $12.02 | $12.18 | $11.86 | 5.32M |
| 2026-09-16 | $11.60 | -2.03% | $12.01 | $12.01 | $11.36 | 5.90M |
| 2026-09-15 | $11.84 | -0.59% | $11.89 | $11.92 | $11.64 | 3.68M |
| 2026-09-14 | $11.91 | -5.02% | $11.78 | $12.00 | $11.63 | 4.54M |
| 2026-09-11 | $12.54 | -0.24% | $12.87 | $12.90 | $12.50 | 5.75M |
| 2026-09-10 | $12.57 | -4.19% | $12.51 | $12.76 | $12.51 | 4.24M |
| 2026-09-09 | $13.12 | +1.71% | $13.32 | $13.44 | $12.92 | 4.59M |
| 2026-09-08 | $12.90 | +0.86% | $13.09 | $13.30 | $12.88 | 5.33M |
| 2026-09-04 | $12.79 | -2.52% | $12.85 | $13.05 | $12.79 | 3.57M |
| 2026-09-03 | $13.12 | +4.46% | $12.92 | $13.14 | $12.78 | 7.08M |
| 2026-09-02 | $12.56 | +7.72% | $12.37 | $12.85 | $12.37 | 7.83M |
| 2026-09-01 | $11.66 | -1.60% | $11.42 | $11.95 | $11.35 | 5.65M |
| 2026-08-31 | $11.85 | -1.99% | $11.96 | $12.01 | $11.74 | 3.77M |
| 2026-08-28 | $12.09 | -1.39% | $12.76 | $12.85 | $11.97 | 8.96M |
| 2026-08-27 | $12.26 | +1.41% | $12.01 | $12.33 | $11.90 | 4.67M |
| 2026-08-26 | $12.09 | -3.51% | $12.33 | $12.39 | $12.07 | 4.11M |
| 2026-08-25 | $12.53 | +0.48% | $12.26 | $12.55 | $12.23 | 6.09M |
| 2026-08-24 | $12.47 | -0.87% | $12.60 | $12.61 | $12.33 | 4.80M |
| 2026-08-21 | $12.58 | +6.43% | $12.78 | $12.81 | $12.45 | 8.43M |
| 2026-08-20 | $11.82 | +1.98% | $11.41 | $11.90 | $11.36 | 4.43M |
| 2026-08-19 | $11.59 | +9.75% | $11.28 | $11.65 | $11.24 | 6.35M |
| 2026-08-18 | $10.56 | -3.74% | $10.67 | $10.81 | $10.52 | 6.96M |
| 2026-08-17 | $10.97 | +1.86% | $10.84 | $11.14 | $10.81 | 5.24M |
| 2026-08-14 | $10.77 | +2.77% | $10.71 | $10.81 | $10.65 | 3.14M |
| 2026-08-13 | $10.48 | -2.15% | $10.55 | $10.67 | $10.43 | 4.62M |
| 2026-08-12 | $10.71 | +0.94% | $10.91 | $10.93 | $10.67 | 3.43M |
| 2026-08-11 | $10.61 | -0.56% | $10.68 | $10.75 | $10.54 | 3.28M |
| 2026-08-10 | $10.67 | +0.28% | $10.59 | $10.74 | $10.38 | 4.64M |
| 2026-08-07 | $10.64 | +7.58% | $10.84 | $10.91 | $10.57 | 6.67M |
| 2026-08-06 | $9.89 | -0.30% | $9.84 | $10.07 | $9.80 | 4.17M |
| 2026-08-05 | $9.92 | +3.77% | $10.00 | $10.08 | $9.83 | 7.87M |
| 2026-08-04 | $9.56 | +6.94% | $9.50 | $9.69 | $9.44 | 6.96M |
| 2026-08-03 | $8.94 | +1.13% | $8.60 | $8.95 | $8.55 | 4.18M |
| 2026-07-31 | $8.84 | -2.75% | $8.88 | $8.97 | $8.70 | 5.58M |
| 2026-07-30 | $9.09 | +6.32% | $8.91 | $9.11 | $8.77 | 4.94M |
| 2026-07-29 | $8.55 | +2.03% | $8.57 | $8.80 | $8.34 | 4.96M |
| 2026-07-28 | $8.38 | -1.99% | $8.38 | $8.46 | $8.29 | 3.90M |
| 2026-07-27 | $8.55 | +2.27% | $8.51 | $8.60 | $8.31 | 2.84M |
| 2026-07-24 | $8.36 | -0.83% | $8.42 | $8.58 | $8.36 | 3.73M |
| 2026-07-23 | $8.43 | -3.88% | $8.34 | $8.49 | $8.30 | 5.53M |
| 2026-07-22 | $8.77 | +2.10% | $8.68 | $8.94 | $8.68 | 6.41M |
| 2026-07-21 | $8.59 | +7.38% | $8.25 | $8.59 | $8.14 | 5.05M |
| 2026-07-20 | $8.00 | 0.00% | $8.01 | $8.13 | $7.96 | 3.38M |
| 2026-07-17 | $8.00 | -1.48% | $7.91 | $8.13 | $7.87 | 4.66M |
| 2026-07-16 | $8.12 | -4.92% | $8.33 | $8.34 | $8.06 | 5.69M |
| 2026-07-15 | $8.54 | -0.35% | $8.63 | $8.68 | $8.33 | 4.84M |
| 2026-07-14 | $8.57 | +1.78% | $8.69 | $8.75 | $8.54 | 4.21M |
| 2026-07-13 | $8.42 | -1.52% | $8.47 | $8.55 | $8.29 | 3.60M |
| 2026-07-10 | $8.55 | -0.12% | $8.51 | $8.64 | $8.44 | 4.15M |
| 2026-07-09 | $8.56 | +3.51% | $8.55 | $8.58 | $8.40 | 4.36M |
| 2026-07-08 | $8.27 | -2.93% | $8.25 | $8.35 | $8.02 | 6.27M |
| 2026-07-07 | $8.52 | -4.91% | $8.90 | $8.95 | $8.42 | 4.65M |
| 2026-07-06 | $8.96 | 0.00% | $9.09 | $9.16 | $8.84 | 5.23M |
| 2026-07-02 | $8.96 | +5.29% | $8.84 | $9.16 | $8.72 | 9.67M |
| 2026-07-01 | $8.51 | +0.24% | $8.35 | $8.87 | $8.34 | 5.71M |
| 2026-06-30 | $8.49 | -1.51% | $8.61 | $8.68 | $8.43 | 5.59M |
| 2026-06-29 | $8.62 | -2.82% | $8.74 | $8.76 | $8.47 | 5.75M |
| 2026-06-26 | $8.87 | +0.80% | $8.89 | $9.06 | $8.83 | 7.27M |
| 2026-06-25 | $8.80 | +2.44% | $8.90 | $8.92 | $8.63 | 4.84M |
| 2026-06-24 | $8.59 | -4.56% | $8.45 | $8.76 | $8.43 | 6.69M |
| 2026-06-23 | $9.00 | -3.74% | $8.90 | $9.09 | $8.86 | 6.62M |
| 2026-06-22 | $9.35 | -3.31% | $9.31 | $9.43 | $9.28 | 5.48M |
| 2026-06-18 | $9.67 | -4.73% | $10.11 | $10.14 | $9.58 | 6.44M |
| 2026-06-17 | $10.15 | -5.67% | $10.62 | $10.84 | $10.14 | 6.57M |
| 2026-06-16 | $10.76 | +0.37% | $10.86 | $10.92 | $10.57 | 4.02M |
| 2026-06-15 | $10.72 | +8.72% | $10.92 | $11.08 | $10.63 | 5.85M |
| 2026-06-12 | $9.86 | +1.23% | $9.71 | $9.91 | $9.65 | 5.81M |
| 2026-06-11 | $9.74 | +7.27% | $9.03 | $9.75 | $9.00 | 7.10M |
| 2026-06-10 | $9.08 | -5.32% | $9.24 | $9.41 | $9.06 | 7.55M |
| 2026-06-09 | $9.59 | -1.34% | $9.87 | $9.89 | $9.21 | 6.03M |
| 2026-06-08 | $9.72 | -3.95% | $9.91 | $10.05 | $9.67 | 4.97M |
| 2026-06-05 | $10.12 | -9.40% | $10.67 | $10.67 | $10.05 | 5.91M |
| 2026-06-04 | $11.17 | +0.63% | $11.44 | $11.45 | $11.10 | 3.40M |