5 DAY PERFORMANCE
-12.80%
1 MONTH PERFORMANCE
+18.53%
3 MONTH PERFORMANCE
+59.94%
6 MONTH PERFORMANCE
+102.03%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+343.31%
Sibanye Stillwater Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.90 | $16.88 (-5.7%) | $18.58 | $16.51 | 17.30 M | $11.93 B |
| 01/29/2026 | $21.13 | $19.99 (-5.4%) | $21.29 | $19.30 | 13.19 M | $14.13 B |
| 01/28/2026 | $20.39 | $21.12 (3.58%) | $21.19 | $20.05 | 10.59 M | $14.93 B |
| 01/27/2026 | $19.58 | $20.06 (2.45%) | $20.09 | $19.00 | 8.98 M | $14.18 B |
| 01/26/2026 | $19.97 | $19.37 (-3%) | $20.70 | $19.31 | 14.79 M | $13.69 B |
| 01/23/2026 | $18.71 | $19.45 (3.96%) | $19.54 | $18.47 | 12.24 M | $13.75 B |
| 01/22/2026 | $17.41 | $18.15 (4.25%) | $18.53 | $17.37 | 7.77 M | $12.83 B |
| 01/21/2026 | $17.57 | $17.38 (-1.08%) | $17.68 | $17.07 | 10.45 M | $12.29 B |
| 01/20/2026 | $17.30 | $17.28 (-0.12%) | $17.37 | $16.77 | 7.95 M | $12.22 B |
| 01/16/2026 | $16.80 | $16.77 (-0.18%) | $16.90 | $16.22 | 8.59 M | $11.85 B |
| 01/15/2026 | $17.34 | $17.23 (-0.63%) | $17.45 | $17.06 | 5.43 M | $12.18 B |
| 01/14/2026 | $17.62 | $17.53 (-0.51%) | $17.75 | $17.01 | 5.67 M | $12.39 B |
| 01/13/2026 | $17.25 | $17.14 (-0.64%) | $17.61 | $17.06 | 6.16 M | $12.12 B |
| 01/12/2026 | $16.65 | $16.84 (1.14%) | $17.05 | $16.63 | 7.42 M | $11.90 B |
| 01/09/2026 | $15.74 | $15.65 (-0.57%) | $15.99 | $15.49 | 4.63 M | $11.06 B |
| 01/08/2026 | $14.84 | $15.32 (3.23%) | $15.37 | $14.75 | 6.37 M | $10.83 B |
| 01/07/2026 | $15.68 | $15.92 (1.53%) | $15.92 | $15.38 | 6.11 M | $11.25 B |
| 01/06/2026 | $15.71 | $16.19 (3.06%) | $16.31 | $15.45 | 11.69 M | $11.44 B |
| 01/05/2026 | $15.37 | $15.14 (-1.5%) | $15.63 | $15.08 | 7.88 M | $10.70 B |
| 01/02/2026 | $14.83 | $14.46 (-2.49%) | $14.90 | $13.96 | 9.42 M | $10.22 B |
| 12/31/2025 | $14.41 | $14.25 (-1.11%) | $14.44 | $14.19 | 5.63 M | $10.07 B |
| 12/30/2025 | $15.12 | $14.60 (-3.44%) | $15.27 | $14.56 | 6.74 M | $10.32 B |
| 12/29/2025 | $14.56 | $14.20 (-2.47%) | $14.72 | $14.05 | 9.64 M | $10.04 B |
| 12/26/2025 | $15.60 | $15.70 (0.64%) | $15.83 | $15.15 | 6.75 M | $11.10 B |
| 12/24/2025 | $15.21 | $15.10 (-0.72%) | $15.29 | $14.76 | 4.82 M | $10.67 B |
| 12/23/2025 | $15.40 | $15.39 (-0.06%) | $15.43 | $15.05 | 4.95 M | $10.88 B |
| 12/22/2025 | $14.90 | $15.15 (1.68%) | $15.39 | $14.85 | 8.21 M | $10.71 B |
| 12/19/2025 | $13.92 | $14.32 (2.87%) | $14.60 | $13.92 | 5.14 M | $10.12 B |
| 12/18/2025 | $13.88 | $13.91 (0.22%) | $14.09 | $13.71 | 6.45 M | $9.83 B |
| 12/17/2025 | $13.93 | $13.93 (0%) | $14.15 | $13.70 | 5.35 M | $9.85 B |
| 12/16/2025 | $13.57 | $13.69 (0.88%) | $13.95 | $13.49 | 5.45 M | $9.68 B |
| 12/15/2025 | $13.58 | $13.57 (-0.07%) | $13.70 | $13.18 | 5.71 M | $9.59 B |
| 12/12/2025 | $13.53 | $13.29 (-1.77%) | $14.08 | $13.14 | 10.34 M | $9.39 B |
| 12/11/2025 | $12.72 | $13.13 (3.22%) | $13.34 | $12.65 | 5.65 M | $9.28 B |
| 12/10/2025 | $12.65 | $12.65 (0%) | $12.78 | $12.20 | 4.45 M | $8.94 B |
| 12/09/2025 | $12.10 | $12.66 (4.63%) | $12.78 | $12.10 | 3.18 M | $8.95 B |
| 12/08/2025 | $12.58 | $12.48 (-0.79%) | $12.63 | $12.41 | 3.35 M | $8.82 B |
| 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 |
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.
