5 DAY PERFORMANCE
-13.66%
1 MONTH PERFORMANCE
-15.83%
3 MONTH PERFORMANCE
-19.08%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-25.06%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.82 | $3.90 (2.09%) | $3.93 | $3.79 | 10.62 M | $2.75 B |
| 03/11/2025 | $3.92 | $4.04 (3.06%) | $4.11 | $3.90 | 13.13 M | $2.86 B |
| 03/10/2025 | $3.82 | $3.75 (-1.83%) | $3.85 | $3.66 | 11.24 M | $2.65 B |
| 03/07/2025 | $3.76 | $3.88 (3.19%) | $3.91 | $3.76 | 10.04 M | $2.75 B |
| 03/06/2025 | $3.68 | $3.74 (1.63%) | $3.82 | $3.67 | 10.41 M | $2.65 B |
| 03/05/2025 | $3.42 | $3.57 (4.39%) | $3.58 | $3.42 | 6.72 M | $2.53 B |
| 03/04/2025 | $3.32 | $3.36 (1.2%) | $3.40 | $3.23 | 5.90 M | $2.38 B |
| 03/03/2025 | $3.37 | $3.23 (-4.15%) | $3.40 | $3.23 | 7.45 M | $2.29 B |
| 02/28/2025 | $3.09 | $3.19 (3.24%) | $3.21 | $3.05 | 11.36 M | $2.26 B |
| 02/27/2025 | $3.22 | $3.20 (-0.62%) | $3.26 | $3.17 | 10.85 M | $2.26 B |
| 02/26/2025 | $3.33 | $3.35 (0.6%) | $3.44 | $3.31 | 10.09 M | $2.37 B |
| 02/25/2025 | $3.47 | $3.47 (0%) | $3.54 | $3.37 | 10.32 M | $2.46 B |
| 02/24/2025 | $3.45 | $3.57 (3.48%) | $3.61 | $3.41 | 7.26 M | $2.53 B |
| 02/21/2025 | $3.55 | $3.51 (-1.13%) | $3.61 | $3.48 | 9.11 M | $2.48 B |
| 02/20/2025 | $3.66 | $3.73 (1.91%) | $3.78 | $3.66 | 6.25 M | $2.64 B |
| 02/19/2025 | $3.69 | $3.61 (-2.17%) | $3.72 | $3.58 | 9.54 M | $2.55 B |
| 02/18/2025 | $3.72 | $3.83 (2.96%) | $3.85 | $3.65 | 7.11 M | $2.71 B |
| 02/14/2025 | $3.91 | $3.83 (-2.05%) | $3.95 | $3.82 | 8.97 M | $2.71 B |
| 02/13/2025 | $3.80 | $3.96 (4.21%) | $3.97 | $3.70 | 8.32 M | $2.80 B |
| 02/12/2025 | $3.89 | $3.98 (2.31%) | $4.08 | $3.89 | 7.81 M | $2.82 B |
| 02/11/2025 | $3.88 | $3.96 (2.06%) | $4.04 | $3.85 | 5.93 M | $2.80 B |
| 02/10/2025 | $4.04 | $4.00 (-0.99%) | $4.09 | $3.96 | 4.04 M | $2.83 B |
| 02/07/2025 | $3.97 | $3.91 (-1.51%) | $4.01 | $3.90 | 7.98 M | $2.77 B |
| 02/06/2025 | $4.06 | $4.00 (-1.48%) | $4.06 | $3.91 | 7.18 M | $2.83 B |
| 02/05/2025 | $4.08 | $4.03 (-1.23%) | $4.10 | $3.97 | 7.81 M | $2.85 B |
| 02/04/2025 | $3.94 | $4.04 (2.54%) | $4.07 | $3.93 | 9.26 M | $2.86 B |
| 02/03/2025 | $3.81 | $3.90 (2.36%) | $4.03 | $3.81 | 9.66 M | $2.76 B |
| 01/31/2025 | $3.91 | $3.81 (-2.56%) | $3.91 | $3.77 | 10.78 M | $2.70 B |
| 01/30/2025 | $3.68 | $3.81 (3.53%) | $3.83 | $3.65 | 9.34 M | $2.70 B |
| 01/29/2025 | $3.53 | $3.54 (0.28%) | $3.59 | $3.43 | 6.46 M | $2.50 B |
| 01/28/2025 | $3.52 | $3.50 (-0.57%) | $3.53 | $3.42 | 4.46 M | $2.48 B |
| 01/27/2025 | $3.58 | $3.52 (-1.68%) | $3.64 | $3.47 | 8.20 M | $2.49 B |
| 01/24/2025 | $3.80 | $3.76 (-1.05%) | $3.86 | $3.75 | 5.20 M | $2.66 B |
| 01/23/2025 | $3.58 | $3.66 (2.23%) | $3.67 | $3.56 | 4.41 M | $2.59 B |
| 01/22/2025 | $3.58 | $3.64 (1.68%) | $3.72 | $3.52 | 6.62 M | $2.58 B |
| 01/21/2025 | $3.61 | $3.57 (-1.11%) | $3.63 | $3.56 | 5.82 M | $2.53 B |
| 01/17/2025 | $3.51 | $3.50 (-0.28%) | $3.58 | $3.45 | 6.65 M | $2.48 B |
| 01/16/2025 | $3.62 | $3.40 (-6.08%) | $3.63 | $3.34 | 8.90 M | $2.41 B |
| 01/15/2025 | $3.67 | $3.62 (-1.36%) | $3.67 | $3.53 | 4.16 M | $2.56 B |
| 01/14/2025 | $3.49 | $3.56 (2.01%) | $3.61 | $3.49 | 3.65 M | $2.52 B |
| 01/13/2025 | $3.46 | $3.52 (1.73%) | $3.58 | $3.40 | 4.47 M | $2.49 B |
| 01/10/2025 | $3.65 | $3.60 (-1.37%) | $3.73 | $3.56 | 6.54 M | $2.55 B |
| 01/08/2025 | $3.48 | $3.52 (1.15%) | $3.54 | $3.43 | 4.34 M | $2.49 B |
| 01/07/2025 | $3.50 | $3.51 (0.29%) | $3.55 | $3.43 | 7.17 M | $2.48 B |
| 01/06/2025 | $3.41 | $3.35 (-1.76%) | $3.45 | $3.35 | 4.63 M | $2.37 B |
| 01/03/2025 | $3.43 | $3.37 (-1.75%) | $3.44 | $3.32 | 5.76 M | $2.38 B |
| 01/02/2025 | $3.41 | $3.47 (1.76%) | $3.51 | $3.40 | 5.44 M | $2.46 B |
| 12/31/2024 | $3.27 | $3.30 (0.92%) | $3.34 | $3.25 | 4.78 M | $2.33 B |
| 12/30/2024 | $3.34 | $3.24 (-2.99%) | $3.35 | $3.21 | 11.55 M | $2.29 B |
| 12/27/2024 | $3.40 | $3.43 (0.88%) | $3.52 | $3.36 | 6.48 M | $2.43 B |
| 12/26/2024 | $3.51 | $3.47 (-1.14%) | $3.56 | $3.46 | 3.52 M | $2.46 B |
| 12/24/2024 | $3.58 | $3.50 (-2.23%) | $3.59 | $3.40 | 3.55 M | $2.48 B |
| 12/23/2024 | $3.52 | $3.57 (1.42%) | $3.60 | $3.47 | 4.36 M | $2.53 B |
| 12/20/2024 | $3.63 | $3.61 (-0.55%) | $3.70 | $3.59 | 3.99 M | $2.55 B |
| 12/19/2024 | $3.63 | $3.55 (-2.2%) | $3.67 | $3.47 | 8.45 M | $2.51 B |
| 12/18/2024 | $3.80 | $3.56 (-6.32%) | $3.81 | $3.51 | 7.04 M | $2.52 B |
| 12/17/2024 | $3.84 | $3.80 (-1.04%) | $3.86 | $3.77 | 6.06 M | $2.69 B |
| 12/16/2024 | $3.99 | $3.89 (-2.51%) | $4.00 | $3.86 | 4.54 M | $2.75 B |
| 12/13/2024 | $4.10 | $4.01 (-2.2%) | $4.10 | $3.96 | 5.97 M | $2.84 B |
| 12/12/2024 | $4.26 | $4.14 (-2.82%) | $4.30 | $4.13 | 3.49 M | $2.93 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.
