5 DAY PERFORMANCE
+67.52%
1 MONTH PERFORMANCE
+43.61%
3 MONTH PERFORMANCE
+45.06%
6 MONTH PERFORMANCE
+22.78%
YEAR-TO-DATE PERFORMANCE
+0.98%
1 YEAR PERFORMANCE
+43.61%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.70 | $9.42 (-2.89%) | $9.73 | $8.94 | 7.74 M | |
| 11/04/2026 | $9.17 | $9.38 (2.29%) | $9.44 | $9.09 | 8.42 M | $6.64 B |
| 11/03/2026 | $8.88 | $8.60 (-3.15%) | $8.90 | $8.52 | 5.55 M | $6.09 B |
| 11/02/2026 | $8.80 | $8.74 (-0.68%) | $8.97 | $8.70 | 4.33 M | $6.18 B |
| 10/30/2026 | $8.56 | $8.59 (0.35%) | $8.69 | $8.41 | 7.09 M | $6.08 B |
| 10/29/2026 | $9.24 | $9.24 (0%) | $9.34 | $9.15 | 4.88 M | $6.54 B |
| 10/28/2026 | $9.32 | $9.41 (0.97%) | $9.42 | $9.17 | 6.40 M | $6.66 B |
| 10/27/2026 | $9.25 | $9.42 (1.84%) | $9.45 | $9.14 | 4.92 M | $6.67 B |
| 10/26/2026 | $9.23 | $9.31 (0.87%) | $9.34 | $9.05 | 4.49 M | $6.59 B |
| 10/23/2026 | $9.22 | $9.21 (-0.11%) | $9.30 | $8.93 | 5.27 M | $6.52 B |
| 10/22/2026 | $9.38 | $9.32 (-0.64%) | $9.38 | $9.21 | 5.10 M | $6.60 B |
| 10/21/2026 | $9.85 | $9.77 (-0.81%) | $9.86 | $9.65 | 4.99 M | $6.91 B |
| 10/20/2026 | $9.67 | $9.77 (1.03%) | $9.93 | $9.59 | 5.61 M | $6.91 B |
| 10/19/2026 | $10.06 | $9.77 (-2.88%) | $10.10 | $9.73 | 4.93 M | $6.91 B |
| 10/16/2026 | $9.95 | $10.11 (1.61%) | $10.33 | $9.91 | 4.67 M | $7.15 B |
| 10/15/2026 | $9.75 | $9.95 (2.05%) | $9.95 | $9.52 | 5.11 M | $7.04 B |
| 10/14/2026 | $9.65 | $9.42 (-2.38%) | $9.71 | $9.31 | 4.50 M | $6.67 B |
| 10/13/2026 | $10.13 | $9.91 (-2.17%) | $10.17 | $9.86 | 3.91 M | $7.01 B |
| 10/12/2026 | $9.94 | $9.89 (-0.5%) | $10.04 | $9.80 | 3.03 M | $7.00 B |
| 10/09/2026 | $10.11 | $10.00 (-1.09%) | $10.12 | $9.91 | 4.17 M | $7.08 B |
| 10/08/2026 | $9.67 | $9.91 (2.48%) | $9.95 | $9.66 | 4.48 M | $7.01 B |
| 10/07/2026 | $9.43 | $9.68 (2.65%) | $9.82 | $9.40 | 5.03 M | $6.85 B |
| 10/06/2026 | $9.97 | $10.01 (0.4%) | $10.14 | $9.84 | 4.84 M | $7.08 B |
| 10/05/2026 | $9.99 | $10.02 (0.3%) | $10.10 | $9.71 | 3.97 M | $7.09 B |
| 10/02/2026 | $10.12 | $9.96 (-1.58%) | $10.13 | $9.88 | 3.19 M | $7.05 B |
| 10/01/2026 | $10.06 | $10.01 (-0.5%) | $10.13 | $9.90 | 4.20 M | $7.08 B |
| 09/30/2026 | $10.37 | $10.21 (-1.54%) | $10.57 | $10.19 | 3.53 M | $7.23 B |
| 09/29/2026 | $10.08 | $10.19 (1.09%) | $10.19 | $9.98 | 4.91 M | $7.21 B |
| 09/28/2026 | $9.98 | $10.14 (1.6%) | $10.21 | $9.85 | 5.95 M | $7.18 B |
| 09/25/2026 | $10.58 | $10.61 (0.28%) | $10.67 | $10.44 | 7.80 M | $7.51 B |
| 09/24/2026 | $10.45 | $10.28 (-1.63%) | $10.45 | $10.15 | 8.17 M | $7.27 B |
| 09/23/2026 | $10.85 | $10.55 (-2.76%) | $10.90 | $10.46 | 7.66 M | $7.47 B |
| 09/22/2026 | $11.28 | $11.41 (1.15%) | $11.49 | $11.08 | 6.19 M | $8.07 B |
| 09/21/2026 | $11.61 | $11.13 (-4.13%) | $11.62 | $11.07 | 4.24 M | $7.88 B |
| 09/18/2026 | $11.56 | $11.66 (0.87%) | $11.68 | $11.46 | 6.07 M | $8.25 B |
| 09/17/2026 | $12.02 | $12.05 (0.25%) | $12.18 | $11.86 | 5.32 M | $8.53 B |
| 09/16/2026 | $12.01 | $11.60 (-3.41%) | $12.01 | $11.36 | 5.90 M | $8.21 B |
| 09/15/2026 | $11.89 | $11.84 (-0.42%) | $11.92 | $11.64 | 3.68 M | $8.38 B |
| 09/14/2026 | $11.78 | $11.91 (1.1%) | $12.00 | $11.63 | 4.54 M | $8.43 B |
| 09/11/2026 | $12.87 | $12.54 (-2.56%) | $12.90 | $12.50 | 5.75 M | $8.87 B |
| 09/10/2026 | $12.51 | $12.57 (0.48%) | $12.76 | $12.51 | 4.24 M | $8.90 B |
| 09/09/2026 | $13.32 | $13.12 (-1.5%) | $13.44 | $12.92 | 4.59 M | $9.28 B |
| 09/08/2026 | $13.09 | $12.90 (-1.45%) | $13.30 | $12.88 | 5.34 M | $9.13 B |
| 09/04/2026 | $12.85 | $12.79 (-0.47%) | $13.05 | $12.79 | 3.58 M | $9.05 B |
| 09/03/2026 | $12.92 | $13.12 (1.55%) | $13.14 | $12.78 | 7.08 M | $9.28 B |
| 09/02/2026 | $12.37 | $12.56 (1.54%) | $12.85 | $12.37 | 7.83 M | $8.89 B |
| 09/01/2026 | $11.42 | $11.66 (2.1%) | $11.95 | $11.35 | 5.65 M | $8.25 B |
| 08/31/2026 | $11.96 | $11.85 (-0.92%) | $12.01 | $11.74 | 3.78 M | $8.39 B |
| 08/28/2026 | $12.76 | $12.09 (-5.25%) | $12.85 | $11.97 | 8.97 M | $8.56 B |
| 08/27/2026 | $12.01 | $12.26 (2.08%) | $12.33 | $11.90 | 4.67 M | $8.68 B |
| 08/26/2026 | $12.33 | $12.09 (-1.95%) | $12.39 | $12.07 | 4.12 M | $8.56 B |
| 08/25/2026 | $12.26 | $12.53 (2.2%) | $12.55 | $12.23 | 6.09 M | $8.87 B |
| 08/24/2026 | $12.60 | $12.47 (-1.03%) | $12.61 | $12.33 | 4.80 M | $8.82 B |
| 08/21/2026 | $12.78 | $12.58 (-1.56%) | $12.81 | $12.45 | 8.43 M | $8.90 B |
| 08/20/2026 | $11.41 | $11.82 (3.59%) | $11.90 | $11.36 | 4.43 M | $8.36 B |
| 08/19/2026 | $11.28 | $11.59 (2.75%) | $11.65 | $11.24 | 6.35 M | $8.20 B |
| 08/18/2026 | $10.67 | $10.56 (-1.03%) | $10.81 | $10.52 | 6.96 M | $7.47 B |
| 08/17/2026 | $10.84 | $10.97 (1.2%) | $11.14 | $10.81 | 5.24 M | $7.76 B |
| 08/14/2026 | $10.71 | $10.77 (0.56%) | $10.81 | $10.65 | 3.14 M | $7.62 B |
| 08/13/2026 | $10.55 | $10.48 (-0.66%) | $10.67 | $10.43 | 4.62 M | $7.42 B |
| 08/12/2026 | $10.91 | $10.71 (-1.83%) | $10.93 | $10.67 | 3.43 M | $7.58 B |
| 08/11/2026 | $10.68 | $10.61 (-0.66%) | $10.75 | $10.54 | 3.28 M | $7.51 B |
| 08/10/2026 | $10.59 | $10.67 (0.76%) | $10.74 | $10.38 | 4.64 M | $7.55 B |
| 08/07/2026 | $10.84 | $10.64 (-1.85%) | $10.91 | $10.57 | 6.67 M | $7.53 B |
| 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 |
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.
