5 DAY PERFORMANCE
-11.62%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
+30.15%
6 MONTH PERFORMANCE
+65.88%
YEAR-TO-DATE PERFORMANCE
+238.79%
1 YEAR PERFORMANCE
+187.40%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.70 | $12.35 (-2.76%) | $12.81 | $12.29 | 5.16 M | $8.73 B |
| 12/04/2025 | $12.22 | $12.35 (1.06%) | $12.45 | $11.99 | 3.04 M | $8.73 B |
| 12/03/2025 | $12.67 | $12.47 (-1.58%) | $12.70 | $12.43 | 3.66 M | $8.81 B |
| 12/02/2025 | $12.85 | $12.65 (-1.56%) | $12.92 | $12.30 | 5.13 M | $8.94 B |
| 12/01/2025 | $13.27 | $13.13 (-1.06%) | $13.40 | $13.08 | 5.67 M | $9.28 B |
| 11/28/2025 | $12.91 | $13.33 (3.25%) | $13.36 | $12.91 | 4.90 M | $9.42 B |
| 11/26/2025 | $12.10 | $12.58 (3.97%) | $12.59 | $12.00 | 4.11 M | $8.89 B |
| 11/25/2025 | $11.80 | $11.90 (0.85%) | $12.05 | $11.63 | 6.01 M | $8.41 B |
| 11/24/2025 | $11.52 | $12.08 (4.86%) | $12.10 | $11.47 | 4.97 M | $8.54 B |
| 11/21/2025 | $11.11 | $11.09 (-0.18%) | $11.29 | $10.83 | 6.71 M | $7.84 B |
| 11/20/2025 | $11.77 | $11.17 (-5.1%) | $12.25 | $11.10 | 6.51 M | $7.90 B |
| 11/19/2025 | $11.73 | $11.62 (-0.94%) | $11.96 | $11.49 | 8.72 M | $8.21 B |
| 11/18/2025 | $10.96 | $11.00 (0.36%) | $11.14 | $10.74 | 3.71 M | $7.78 B |
| 11/17/2025 | $11.27 | $11.00 (-2.4%) | $11.48 | $10.87 | 4.44 M | $7.78 B |
| 11/14/2025 | $11.02 | $11.11 (0.82%) | $11.33 | $10.89 | 4.42 M | $7.85 B |
| 11/13/2025 | $11.77 | $11.27 (-4.25%) | $11.77 | $11.23 | 4.26 M | $7.97 B |
| 11/12/2025 | $11.59 | $11.72 (1.12%) | $11.83 | $11.51 | 5.04 M | $8.28 B |
| 11/11/2025 | $11.26 | $11.51 (2.22%) | $11.54 | $11.14 | 3.96 M | $8.14 B |
| 11/10/2025 | $11.40 | $11.37 (-0.26%) | $11.48 | $11.13 | 6.56 M | $8.04 B |
| 11/07/2025 | $10.50 | $10.68 (1.71%) | $10.69 | $10.34 | 6.59 M | $7.55 B |
| 11/06/2025 | $10.69 | $10.39 (-2.81%) | $11.03 | $10.32 | 7.30 M | $7.34 B |
| 11/05/2025 | $10.21 | $10.02 (-1.86%) | $10.23 | $9.78 | 4.34 M | $7.08 B |
| 11/04/2025 | $10.04 | $9.79 (-2.49%) | $10.10 | $9.72 | 7.35 M | $6.92 B |
| 11/03/2025 | $10.59 | $10.46 (-1.23%) | $10.69 | $10.31 | 3.54 M | $7.39 B |
| 10/31/2025 | $10.89 | $10.56 (-3.03%) | $10.90 | $10.41 | 4.27 M | $7.46 B |
| 10/30/2025 | $10.52 | $10.92 (3.8%) | $10.95 | $10.49 | 5.54 M | $7.72 B |
| 10/29/2025 | $11.37 | $10.75 (-5.45%) | $11.42 | $10.64 | 5.26 M | $7.60 B |
| 10/28/2025 | $10.38 | $10.75 (3.56%) | $10.78 | $10.33 | 6.96 M | $7.60 B |
| 10/27/2025 | $10.70 | $10.43 (-2.52%) | $10.82 | $10.21 | 9.26 M | $7.37 B |
| 10/24/2025 | $11.00 | $11.12 (1.09%) | $11.31 | $10.98 | 5.00 M | $7.86 B |
| 10/23/2025 | $11.30 | $11.15 (-1.33%) | $11.31 | $11.04 | 8.22 M | $7.88 B |
| 10/22/2025 | $10.27 | $10.96 (6.72%) | $11.00 | $10.25 | 10.47 M | $7.75 B |
| 10/21/2025 | $10.37 | $10.35 (-0.19%) | $10.56 | $10.10 | 12.61 M | $7.32 B |
| 10/20/2025 | $11.51 | $11.61 (0.87%) | $11.77 | $11.40 | 7.04 M | $8.21 B |
| 10/17/2025 | $12.10 | $11.38 (-5.95%) | $12.23 | $11.07 | 14.35 M | $8.04 B |
| 10/16/2025 | $12.36 | $12.82 (3.72%) | $13.11 | $12.28 | 14.77 M | $9.06 B |
| 10/15/2025 | $11.96 | $12.09 (1.09%) | $12.16 | $11.79 | 6.72 M | $8.55 B |
| 10/14/2025 | $11.41 | $11.72 (2.72%) | $11.96 | $11.38 | 6.84 M | $8.28 B |
| 10/13/2025 | $11.80 | $11.79 (-0.08%) | $11.93 | $11.52 | 8.43 M | $8.33 B |
| 10/10/2025 | $11.18 | $10.95 (-2.06%) | $11.51 | $10.90 | 10.53 M | $7.74 B |
| 10/09/2025 | $12.29 | $11.19 (-8.95%) | $12.30 | $10.95 | 12.25 M | $7.91 B |
| 10/08/2025 | $12.02 | $12.10 (0.67%) | $12.37 | $11.80 | 11.28 M | $8.55 B |
| 10/07/2025 | $11.78 | $11.47 (-2.63%) | $11.86 | $11.37 | 9.21 M | $8.11 B |
| 10/06/2025 | $11.48 | $11.31 (-1.48%) | $11.63 | $11.24 | 7.15 M | $7.99 B |
| 10/03/2025 | $11.36 | $11.17 (-1.67%) | $11.42 | $11.14 | 7.16 M | $7.90 B |
| 10/02/2025 | $11.61 | $11.37 (-2.07%) | $11.71 | $10.99 | 6.87 M | $8.04 B |
| 10/01/2025 | $11.75 | $11.48 (-2.3%) | $12.05 | $11.35 | 11.61 M | $8.12 B |
| 09/30/2025 | $11.06 | $11.24 (1.63%) | $11.41 | $10.99 | 9.45 M | $7.95 B |
| 09/29/2025 | $11.36 | $11.24 (-1.06%) | $11.53 | $11.21 | 10.09 M | $7.95 B |
| 09/26/2025 | $10.70 | $11.16 (4.3%) | $11.25 | $10.67 | 11.20 M | $8.14 B |
| 09/25/2025 | $10.50 | $10.66 (1.52%) | $10.97 | $10.46 | 11.71 M | $7.77 B |
| 09/24/2025 | $10.31 | $10.19 (-1.16%) | $10.45 | $10.18 | 11.09 M | $7.43 B |
| 09/23/2025 | $10.34 | $10.31 (-0.29%) | $10.58 | $10.25 | 11.62 M | $7.52 B |
| 09/22/2025 | $9.90 | $10.07 (1.72%) | $10.08 | $9.67 | 9.34 M | $7.34 B |
| 09/19/2025 | $8.97 | $9.54 (6.35%) | $9.54 | $8.96 | 8.80 M | $6.96 B |
| 09/18/2025 | $8.78 | $8.73 (-0.57%) | $8.78 | $8.50 | 5.07 M | $6.37 B |
| 09/17/2025 | $8.51 | $8.55 (0.47%) | $8.85 | $8.48 | 5.80 M | $6.23 B |
| 09/16/2025 | $8.93 | $8.62 (-3.47%) | $8.94 | $8.56 | 6.86 M | $6.29 B |
| 09/15/2025 | $8.65 | $8.82 (1.97%) | $8.85 | $8.56 | 5.58 M | $6.43 B |
| 09/12/2025 | $8.73 | $8.72 (-0.11%) | $8.85 | $8.69 | 5.32 M | $6.36 B |
| 09/11/2025 | $8.44 | $8.74 (3.55%) | $8.74 | $8.44 | 5.37 M | $6.37 B |
| 09/10/2025 | $8.72 | $8.63 (-1.03%) | $8.84 | $8.56 | 10.54 M | $6.29 B |
| 09/09/2025 | $8.72 | $8.54 (-2.06%) | $8.76 | $8.50 | 5.79 M | $6.23 B |
| 09/08/2025 | $9.03 | $9.02 (-0.11%) | $9.12 | $8.94 | 8.69 M | $6.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
