Sibanye Stillwater Limited SSW
JSE · South Africa · Non-Energy Minerals
ZAc 4,180.00-61.00 (-1.44%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,183.00 | -1.37% | ZAc 4,250.00 | ZAc 4,250.00 | ZAc 4,086.00 | 3.54M |
| 2026-09-30 | ZAc 4,241.00 | +2.34% | ZAc 4,181.00 | ZAc 4,365.00 | ZAc 4,176.00 | 16.08M |
| 2026-09-29 | ZAc 4,144.00 | +0.12% | ZAc 4,160.00 | ZAc 4,223.00 | ZAc 4,107.00 | 13.64M |
| 2026-09-28 | ZAc 4,139.00 | -4.10% | ZAc 4,187.00 | ZAc 4,244.00 | ZAc 4,029.00 | 14.52M |
| 2026-09-25 | ZAc 4,316.00 | -0.23% | ZAc 4,251.00 | ZAc 4,390.00 | ZAc 4,228.00 | 16.77M |
| 2026-09-23 | ZAc 4,326.00 | -4.10% | ZAc 4,590.00 | ZAc 4,585.00 | ZAc 4,270.00 | 12.43M |
| 2026-09-22 | ZAc 4,511.00 | +0.07% | ZAc 4,489.00 | ZAc 4,598.00 | ZAc 4,390.00 | 11.85M |
| 2026-09-21 | ZAc 4,508.00 | -2.95% | ZAc 4,700.00 | ZAc 4,751.00 | ZAc 4,504.00 | 7.84M |
| 2026-09-18 | ZAc 4,645.00 | -1.94% | ZAc 4,815.00 | ZAc 4,840.00 | ZAc 4,645.00 | 22.68M |
| 2026-09-17 | ZAc 4,737.00 | +2.33% | ZAc 4,664.00 | ZAc 4,772.00 | ZAc 4,557.00 | 21.47M |
| 2026-09-16 | ZAc 4,629.00 | -2.69% | ZAc 4,700.00 | ZAc 4,737.00 | ZAc 4,540.00 | 22.50M |
| 2026-09-15 | ZAc 4,757.00 | -0.56% | ZAc 4,825.00 | ZAc 4,892.00 | ZAc 4,714.00 | 12.25M |
| 2026-09-14 | ZAc 4,784.00 | -6.42% | ZAc 5,050.00 | ZAc 5,052.00 | ZAc 4,742.00 | 8.94M |
| 2026-09-11 | ZAc 5,112.00 | +0.24% | ZAc 5,172.00 | ZAc 5,240.00 | ZAc 5,032.00 | 9.12M |
| 2026-09-10 | ZAc 5,100.00 | -3.12% | ZAc 5,275.00 | ZAc 5,310.00 | ZAc 5,007.00 | 13.78M |
| 2026-09-09 | ZAc 5,264.00 | -0.38% | ZAc 5,302.00 | ZAc 5,394.00 | ZAc 5,170.00 | 12.26M |
| 2026-09-08 | ZAc 5,284.00 | -1.25% | ZAc 5,332.00 | ZAc 5,332.00 | ZAc 5,176.00 | 11.92M |
| 2026-09-07 | ZAc 5,351.00 | +3.22% | ZAc 5,211.00 | ZAc 5,413.00 | ZAc 5,145.00 | 13.27M |
| 2026-09-04 | ZAc 5,184.00 | -0.97% | ZAc 5,230.00 | ZAc 5,277.00 | ZAc 5,056.00 | 11.13M |
| 2026-09-03 | ZAc 5,235.00 | +2.49% | ZAc 5,079.00 | ZAc 5,235.00 | ZAc 4,964.00 | 20.05M |
| 2026-09-02 | ZAc 5,108.00 | +8.01% | ZAc 4,650.00 | ZAc 5,173.00 | ZAc 4,643.00 | 24.10M |
| 2026-09-01 | ZAc 4,729.00 | -0.84% | ZAc 4,800.00 | ZAc 4,890.00 | ZAc 4,587.00 | 17.22M |
| 2026-08-31 | ZAc 4,769.00 | -5.15% | ZAc 4,899.00 | ZAc 4,948.00 | ZAc 4,763.00 | 16.33M |
| 2026-08-28 | ZAc 5,028.00 | +2.47% | ZAc 4,985.00 | ZAc 5,161.00 | ZAc 4,933.00 | 17.27M |
| 2026-08-27 | ZAc 4,907.00 | +0.35% | ZAc 4,929.00 | ZAc 4,929.00 | ZAc 4,737.00 | 15.52M |
| 2026-08-26 | ZAc 4,890.00 | -1.69% | ZAc 5,025.00 | ZAc 5,020.00 | ZAc 4,870.00 | 11.52M |
| 2026-08-25 | ZAc 4,974.00 | -0.82% | ZAc 4,956.00 | ZAc 5,087.00 | ZAc 4,908.00 | 20.22M |
| 2026-08-24 | ZAc 5,015.00 | -0.02% | ZAc 5,080.00 | ZAc 5,101.00 | ZAc 4,926.00 | 19.49M |
| 2026-08-21 | ZAc 5,016.00 | +5.56% | ZAc 4,848.00 | ZAc 5,176.00 | ZAc 4,840.00 | 33.09M |
| 2026-08-20 | ZAc 4,752.00 | +1.56% | ZAc 4,674.00 | ZAc 4,752.00 | ZAc 4,515.00 | 17.01M |
| 2026-08-19 | ZAc 4,679.00 | +9.19% | ZAc 4,271.00 | ZAc 4,692.00 | ZAc 4,237.00 | 13.19M |
| 2026-08-18 | ZAc 4,285.00 | -4.01% | ZAc 4,385.00 | ZAc 4,435.00 | ZAc 4,285.00 | 10.70M |
| 2026-08-17 | ZAc 4,464.00 | +2.64% | ZAc 4,405.00 | ZAc 4,484.00 | ZAc 4,340.00 | 7.31M |
| 2026-08-14 | ZAc 4,349.00 | +1.56% | ZAc 4,285.00 | ZAc 4,353.00 | ZAc 4,192.00 | 6.10M |
| 2026-08-13 | ZAc 4,282.00 | -1.06% | ZAc 4,340.00 | ZAc 4,343.00 | ZAc 4,174.00 | 13.76M |
| 2026-08-12 | ZAc 4,328.00 | +0.37% | ZAc 4,280.00 | ZAc 4,466.00 | ZAc 4,282.00 | 13.82M |
| 2026-08-11 | ZAc 4,312.00 | -0.71% | ZAc 4,343.00 | ZAc 4,383.00 | ZAc 4,248.00 | 18.93M |
| 2026-08-07 | ZAc 4,343.00 | +6.89% | ZAc 4,119.00 | ZAc 4,404.00 | ZAc 4,114.00 | 24.05M |
| 2026-08-06 | ZAc 4,063.00 | +0.15% | ZAc 4,124.00 | ZAc 4,108.00 | ZAc 3,992.00 | 16.00M |
| 2026-08-05 | ZAc 4,057.00 | +3.76% | ZAc 4,050.00 | ZAc 4,169.00 | ZAc 3,970.00 | 27.55M |
| 2026-08-04 | ZAc 3,910.00 | +7.42% | ZAc 3,696.00 | ZAc 3,939.00 | ZAc 3,693.00 | 24.62M |
| 2026-08-03 | ZAc 3,640.00 | +1.45% | ZAc 3,645.00 | ZAc 3,663.00 | ZAc 3,502.00 | 8.61M |
| 2026-07-31 | ZAc 3,588.00 | -2.02% | ZAc 3,675.00 | ZAc 3,730.00 | ZAc 3,588.00 | 46.69M |
| 2026-07-30 | ZAc 3,662.00 | +4.63% | ZAc 3,549.00 | ZAc 3,697.00 | ZAc 3,489.00 | 14.88M |
| 2026-07-29 | ZAc 3,500.00 | +0.84% | ZAc 3,560.00 | ZAc 3,629.00 | ZAc 3,500.00 | 12.68M |
| 2026-07-28 | ZAc 3,471.00 | -1.08% | ZAc 3,510.00 | ZAc 3,558.00 | ZAc 3,450.00 | 8.31M |
| 2026-07-27 | ZAc 3,509.00 | -0.26% | ZAc 3,605.00 | ZAc 3,668.00 | ZAc 3,470.00 | 10.39M |
| 2026-07-24 | ZAc 3,518.00 | +1.18% | ZAc 3,470.00 | ZAc 3,583.00 | ZAc 3,446.00 | 12.71M |
| 2026-07-23 | ZAc 3,477.00 | -2.93% | ZAc 3,586.00 | ZAc 3,559.00 | ZAc 3,398.00 | 16.07M |
| 2026-07-22 | ZAc 3,582.00 | +4.68% | ZAc 3,508.00 | ZAc 3,640.00 | ZAc 3,464.00 | 14.92M |
| 2026-07-21 | ZAc 3,422.00 | +4.01% | ZAc 3,386.00 | ZAc 3,460.00 | ZAc 3,334.00 | 7.92M |
| 2026-07-20 | ZAc 3,290.00 | +0.64% | ZAc 3,284.00 | ZAc 3,373.00 | ZAc 3,251.00 | 9.32M |
| 2026-07-17 | ZAc 3,269.00 | -1.83% | ZAc 3,300.00 | ZAc 3,310.00 | ZAc 3,231.00 | 11.44M |
| 2026-07-16 | ZAc 3,330.00 | -3.51% | ZAc 3,474.00 | ZAc 3,486.00 | ZAc 3,317.00 | 15.73M |
| 2026-07-15 | ZAc 3,451.00 | -1.65% | ZAc 3,500.00 | ZAc 3,525.00 | ZAc 3,402.00 | 8.11M |
| 2026-07-14 | ZAc 3,509.00 | +1.86% | ZAc 3,490.00 | ZAc 3,562.00 | ZAc 3,408.00 | 15.90M |
| 2026-07-13 | ZAc 3,445.00 | -0.38% | ZAc 3,385.00 | ZAc 3,519.00 | ZAc 3,360.00 | 5.98M |
| 2026-07-10 | ZAc 3,458.00 | +0.96% | ZAc 3,492.00 | ZAc 3,504.00 | ZAc 3,421.00 | 9.53M |
| 2026-07-09 | ZAc 3,425.00 | +2.85% | ZAc 3,415.00 | ZAc 3,482.00 | ZAc 3,407.00 | 11.67M |
| 2026-07-08 | ZAc 3,330.00 | -4.26% | ZAc 3,471.00 | ZAc 3,477.00 | ZAc 3,250.00 | 15.34M |
| 2026-07-07 | ZAc 3,478.00 | -3.76% | ZAc 3,585.00 | ZAc 3,630.00 | ZAc 3,456.00 | 34.96M |
| 2026-07-06 | ZAc 3,614.00 | +0.39% | ZAc 3,600.00 | ZAc 3,689.00 | ZAc 3,569.00 | 11.82M |
| 2026-07-03 | ZAc 3,600.00 | +0.19% | ZAc 3,659.00 | ZAc 3,723.00 | ZAc 3,596.00 | 17.40M |
| 2026-07-02 | ZAc 3,593.00 | +2.39% | ZAc 3,505.00 | ZAc 3,687.00 | ZAc 3,451.00 | 19.64M |
| 2026-07-01 | ZAc 3,509.00 | +0.78% | ZAc 3,400.00 | ZAc 3,599.00 | ZAc 3,354.00 | 16.34M |
| 2026-06-30 | ZAc 3,482.00 | -0.43% | ZAc 3,525.00 | ZAc 3,572.00 | ZAc 3,434.00 | 11.83M |
| 2026-06-29 | ZAc 3,497.00 | -5.18% | ZAc 3,690.00 | ZAc 3,688.00 | ZAc 3,497.00 | 9.34M |
| 2026-06-26 | ZAc 3,688.00 | +2.30% | ZAc 3,666.00 | ZAc 3,703.00 | ZAc 3,585.00 | 8.92M |
| 2026-06-25 | ZAc 3,605.00 | +0.45% | ZAc 3,555.00 | ZAc 3,675.00 | ZAc 3,510.00 | 13.65M |
| 2026-06-24 | ZAc 3,589.00 | -2.90% | ZAc 3,762.00 | ZAc 3,748.00 | ZAc 3,470.00 | 16.27M |
| 2026-06-23 | ZAc 3,696.00 | -3.70% | ZAc 3,688.00 | ZAc 3,751.00 | ZAc 3,604.00 | 13.24M |
| 2026-06-22 | ZAc 3,838.00 | +4.07% | ZAc 3,800.00 | ZAc 3,874.00 | ZAc 3,760.00 | 9.46M |
| 2026-06-19 | ZAc 3,688.00 | -8.03% | ZAc 3,945.00 | ZAc 3,927.00 | ZAc 3,688.00 | 28.65M |
| 2026-06-18 | ZAc 4,010.00 | -7.05% | ZAc 4,254.00 | ZAc 4,279.00 | ZAc 3,989.00 | 35.54M |
| 2026-06-17 | ZAc 4,314.00 | -0.64% | ZAc 4,390.00 | ZAc 4,402.00 | ZAc 4,248.00 | 11.19M |
| 2026-06-15 | ZAc 4,342.00 | +8.93% | ZAc 4,163.00 | ZAc 4,467.00 | ZAc 4,130.00 | 17.82M |
| 2026-06-12 | ZAc 3,986.00 | +4.05% | ZAc 3,966.00 | ZAc 4,064.00 | ZAc 3,836.00 | 20.76M |
| 2026-06-11 | ZAc 3,831.00 | -0.65% | ZAc 3,850.00 | ZAc 3,858.00 | ZAc 3,694.00 | 39.72M |
| 2026-06-10 | ZAc 3,856.00 | -2.77% | ZAc 3,860.00 | ZAc 3,894.00 | ZAc 3,764.00 | 12.10M |
| 2026-06-09 | ZAc 3,966.00 | -2.79% | ZAc 4,042.00 | ZAc 4,098.00 | ZAc 3,942.00 | 15.13M |
| 2026-06-08 | ZAc 4,080.00 | -4.05% | ZAc 4,176.00 | ZAc 4,216.00 | ZAc 4,012.00 | 12.37M |
| 2026-06-05 | ZAc 4,252.00 | -6.69% | ZAc 4,559.00 | ZAc 4,570.00 | ZAc 4,210.00 | 8.43M |
| 2026-06-04 | ZAc 4,557.00 | -2.17% | ZAc 4,604.00 | ZAc 4,680.50 | ZAc 4,555.00 | 11.83M |
| 2026-06-03 | ZAc 4,658.00 | -3.94% | ZAc 4,782.00 | ZAc 4,821.00 | ZAc 4,609.00 | 11.18M |
| 2026-06-02 | ZAc 4,849.00 | +3.83% | ZAc 4,850.00 | ZAc 4,961.00 | ZAc 4,771.00 | 13.29M |
| 2026-06-01 | ZAc 4,670.00 | -4.30% | ZAc 4,880.00 | ZAc 4,901.00 | ZAc 4,638.00 | 10.03M |
| 2026-05-29 | ZAc 4,880.00 | -1.23% | ZAc 5,100.00 | ZAc 5,120.00 | ZAc 4,848.00 | 22.84M |
| 2026-05-28 | ZAc 4,941.00 | +0.98% | ZAc 4,732.00 | ZAc 4,941.00 | ZAc 4,727.00 | 17.43M |
| 2026-05-27 | ZAc 4,893.00 | -0.65% | ZAc 4,914.00 | ZAc 5,012.00 | ZAc 4,853.50 | 12.08M |
| 2026-05-26 | ZAc 4,925.00 | -0.99% | ZAc 4,877.00 | ZAc 4,930.00 | ZAc 4,810.00 | 10.96M |