5 DAY PERFORMANCE
+62.78%
1 MONTH PERFORMANCE
+68.90%
3 MONTH PERFORMANCE
+9.10%
6 MONTH PERFORMANCE
-12.52%
YEAR-TO-DATE PERFORMANCE
+0.98%
1 YEAR PERFORMANCE
+64.46%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.84 | $10.77 (-0.65%) | $10.91 | $10.66 | 3.98 M | |
| 08/06/2026 | $9.84 | $9.89 (0.51%) | $10.07 | $9.80 | 4.17 M | $7.00 B |
| 08/05/2026 | $10.00 | $9.92 (-0.8%) | $10.08 | $9.83 | 7.87 M | $7.02 B |
| 08/04/2026 | $9.50 | $9.56 (0.63%) | $9.69 | $9.44 | 6.96 M | $6.77 B |
| 08/03/2026 | $8.60 | $8.94 (3.95%) | $8.95 | $8.55 | 4.18 M | $6.33 B |
| 07/31/2026 | $8.88 | $8.84 (-0.45%) | $8.97 | $8.70 | 5.58 M | $6.26 B |
| 07/30/2026 | $8.91 | $9.09 (2.02%) | $9.11 | $8.77 | 4.94 M | $6.43 B |
| 07/29/2026 | $8.57 | $8.55 (-0.23%) | $8.80 | $8.34 | 4.96 M | $6.05 B |
| 07/28/2026 | $8.38 | $8.38 (0%) | $8.46 | $8.29 | 3.90 M | $5.93 B |
| 07/27/2026 | $8.51 | $8.55 (0.47%) | $8.60 | $8.31 | 2.84 M | $6.05 B |
| 07/24/2026 | $8.42 | $8.36 (-0.71%) | $8.57 | $8.36 | 3.73 M | $5.92 B |
| 07/23/2026 | $8.34 | $8.43 (1.08%) | $8.49 | $8.30 | 5.53 M | $5.97 B |
| 07/22/2026 | $8.68 | $8.77 (1.04%) | $8.94 | $8.68 | 6.41 M | $6.21 B |
| 07/21/2026 | $8.25 | $8.59 (4.12%) | $8.59 | $8.14 | 5.05 M | $6.08 B |
| 07/20/2026 | $8.01 | $8.00 (-0.12%) | $8.13 | $7.96 | 3.38 M | $5.66 B |
| 07/17/2026 | $7.91 | $8.00 (1.14%) | $8.13 | $7.87 | 4.66 M | $5.66 B |
| 07/16/2026 | $8.33 | $8.12 (-2.52%) | $8.34 | $8.06 | 5.69 M | $5.75 B |
| 07/15/2026 | $8.63 | $8.54 (-1.04%) | $8.68 | $8.33 | 4.84 M | $6.04 B |
| 07/14/2026 | $8.69 | $8.57 (-1.38%) | $8.75 | $8.54 | 4.21 M | $6.06 B |
| 07/13/2026 | $8.47 | $8.42 (-0.59%) | $8.55 | $8.29 | 3.60 M | $5.96 B |
| 07/10/2026 | $8.51 | $8.55 (0.47%) | $8.64 | $8.44 | 4.15 M | $6.05 B |
| 07/09/2026 | $8.55 | $8.56 (0.12%) | $8.58 | $8.40 | 4.36 M | $6.06 B |
| 07/08/2026 | $8.25 | $8.27 (0.24%) | $8.35 | $8.02 | 6.27 M | $5.85 B |
| 07/07/2026 | $8.90 | $8.52 (-4.27%) | $8.95 | $8.42 | 4.65 M | $6.03 B |
| 07/06/2026 | $9.09 | $8.96 (-1.43%) | $9.16 | $8.84 | 5.23 M | $6.34 B |
| 07/02/2026 | $8.84 | $8.96 (1.36%) | $9.16 | $8.72 | 9.68 M | $6.34 B |
| 07/01/2026 | $8.35 | $8.51 (1.92%) | $8.87 | $8.34 | 5.71 M | $6.02 B |
| 06/30/2026 | $8.61 | $8.49 (-1.39%) | $8.68 | $8.43 | 5.59 M | $6.01 B |
| 06/29/2026 | $8.74 | $8.62 (-1.37%) | $8.76 | $8.47 | 5.75 M | $6.10 B |
| 06/26/2026 | $8.89 | $8.87 (-0.22%) | $9.06 | $8.83 | 7.27 M | $6.28 B |
| 06/25/2026 | $8.90 | $8.80 (-1.12%) | $8.92 | $8.63 | 4.85 M | $6.23 B |
| 06/24/2026 | $8.45 | $8.59 (1.66%) | $8.76 | $8.43 | 6.69 M | $6.08 B |
| 06/23/2026 | $8.90 | $9.00 (1.12%) | $9.09 | $8.86 | 6.62 M | $6.37 B |
| 06/22/2026 | $9.31 | $9.35 (0.43%) | $9.43 | $9.28 | 5.48 M | $6.62 B |
| 06/18/2026 | $10.11 | $9.67 (-4.35%) | $10.14 | $9.57 | 6.44 M | $6.84 B |
| 06/17/2026 | $10.62 | $10.15 (-4.43%) | $10.84 | $10.14 | 6.57 M | $7.18 B |
| 06/16/2026 | $10.86 | $10.76 (-0.92%) | $10.92 | $10.57 | 4.02 M | $7.61 B |
| 06/15/2026 | $10.92 | $10.72 (-1.83%) | $11.08 | $10.63 | 5.85 M | $7.59 B |
| 06/12/2026 | $9.71 | $9.86 (1.54%) | $9.91 | $9.65 | 5.81 M | $6.98 B |
| 06/11/2026 | $9.03 | $9.74 (7.86%) | $9.75 | $9.00 | 7.10 M | $6.89 B |
| 06/10/2026 | $9.24 | $9.08 (-1.73%) | $9.41 | $9.06 | 7.55 M | $6.43 B |
| 06/09/2026 | $9.87 | $9.59 (-2.84%) | $9.89 | $9.21 | 6.03 M | $6.79 B |
| 06/08/2026 | $9.91 | $9.72 (-1.92%) | $10.05 | $9.67 | 4.97 M | $6.88 B |
| 06/05/2026 | $10.67 | $10.12 (-5.15%) | $10.67 | $10.05 | 5.91 M | $7.16 B |
| 06/04/2026 | $11.44 | $11.17 (-2.36%) | $11.45 | $11.10 | 3.40 M | $7.90 B |
| 06/03/2026 | $11.48 | $11.10 (-3.31%) | $11.50 | $11.09 | 4.07 M | $7.85 B |
| 06/02/2026 | $11.89 | $11.84 (-0.42%) | $12.05 | $11.71 | 4.66 M | $8.38 B |
| 06/01/2026 | $11.73 | $11.80 (0.6%) | $11.95 | $11.32 | 5.17 M | $8.35 B |
| 05/29/2026 | $12.19 | $11.93 (-2.13%) | $12.29 | $11.88 | 6.45 M | $8.44 B |
| 05/28/2026 | $11.84 | $12.16 (2.7%) | $12.37 | $11.68 | 5.47 M | $8.60 B |
| 05/27/2026 | $11.84 | $11.86 (0.17%) | $12.10 | $11.81 | 4.52 M | $8.39 B |
| 05/26/2026 | $11.95 | $12.16 (1.76%) | $12.21 | $11.76 | 4.61 M | $8.60 B |
| 05/22/2026 | $11.65 | $11.44 (-1.8%) | $11.65 | $11.19 | 4.36 M | $8.10 B |
| 05/21/2026 | $11.48 | $11.68 (1.74%) | $11.88 | $11.39 | 4.77 M | $8.27 B |
| 05/20/2026 | $11.50 | $11.84 (2.96%) | $11.87 | $11.33 | 4.95 M | $8.38 B |
| 05/19/2026 | $11.55 | $11.40 (-1.3%) | $11.62 | $11.23 | 4.60 M | $8.07 B |
| 05/18/2026 | $12.28 | $11.93 (-2.85%) | $12.45 | $11.90 | 5.05 M | $8.44 B |
| 05/15/2026 | $12.38 | $12.12 (-2.1%) | $12.41 | $12.03 | 4.94 M | $8.58 B |
| 05/14/2026 | $13.39 | $13.16 (-1.72%) | $13.39 | $12.98 | 3.30 M | $9.31 B |
| 05/13/2026 | $13.34 | $13.61 (2.02%) | $13.84 | $13.18 | 3.88 M | $9.63 B |
| 05/12/2026 | $13.25 | $13.48 (1.74%) | $13.60 | $12.91 | 3.83 M | $9.54 B |
| 05/11/2026 | $13.59 | $13.83 (1.77%) | $13.88 | $13.58 | 3.06 M | $9.79 B |
| 05/08/2026 | $13.40 | $13.32 (-0.6%) | $13.58 | $13.05 | 4.35 M | $9.43 B |
| 05/07/2026 | $14.04 | $13.19 (-6.05%) | $14.10 | $13.15 | 6.53 M | $9.33 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.
