Get the Stockscreener App
12.79
2.52%
-0.33
Pre-market:
12.92
0.13
+1.02%
Overview
News
Price History
Option Chain
Why SBSW Down?
Discussions
Forecast
Stock Split
Dividend History
Sibanye Stillwater Limited Adr Stock (SBSW) Price History
The historical daily chart and data for Sibanye Stillwater Limited Adr stock (SBSW), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $12.79.
- Sibanye Stillwater Limited Adr all-time high stock price is $21.29, occurred on January 29, 2026.
- The lowest Sibanye Stillwater Limited Adr stock price recorded was $3.05 on February 28, 2025. Since then, Sibanye Stillwater Limited Adr's stock price has risen over 319.34% to $12.79 now.
- The 52-week high stock price for SBSW is $21.29, representing a 66.46% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SBSW is $7.87, indicating a -38.47% decrease from the current share price, occurred on July 17, 2026.
- The closing price of Sibanye Stillwater Limited Adr (SBSW) stock in the beginning of 2025 was $12.52. The stock closed the year at $10.66, a loss of over -14.86% for the year.
The table below shows more information about SBSW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $13.04 | $12.79 | $0.255 | 3,569,531.0 | -2.52% |
| Sep 03, 2026 | $13.13 | $12.78 | $0.355 | 6,985,080.0 | +4.46% |
| Sep 02, 2026 | $12.85 | $12.37 | $0.4799 | 7,816,523.0 | +7.72% |
| Sep 01, 2026 | $11.95 | $11.35 | $0.60 | 5,513,045.0 | -1.60% |
| Aug 31, 2026 | $12.01 | $11.74 | $0.27 | 3,771,841.0 | -1.99% |
| Aug 28, 2026 | $12.85 | $11.97 | $0.875 | 8,789,847.0 | -1.39% |
| Aug 27, 2026 | $12.32 | $11.90 | $0.425 | 4,509,913.0 | +1.41% |
| Aug 26, 2026 | $12.39 | $12.06 | $0.325 | 3,968,901.0 | -3.51% |
| Aug 25, 2026 | $12.55 | $12.23 | $0.32 | 6,088,944.0 | +0.48% |
| Aug 24, 2026 | $12.61 | $12.32 | $0.285 | 4,732,516.0 | -0.87% |
| Aug 21, 2026 | $12.81 | $12.45 | $0.365 | 8,325,163.0 | +6.43% |
| Aug 20, 2026 | $11.89 | $11.36 | $0.535 | 4,427,516.0 | +1.98% |
| Aug 19, 2026 | $11.64 | $11.24 | $0.405 | 6,117,697.0 | +9.75% |
| Aug 18, 2026 | $10.80 | $10.52 | $0.285 | 4,569,387.0 | -3.74% |
| Aug 17, 2026 | $11.13 | $10.81 | $0.325 | 5,237,784.0 | +1.86% |
| Aug 14, 2026 | $10.81 | $10.64 | $0.165 | 3,136,330.0 | +2.77% |
| Aug 13, 2026 | $10.66 | $10.43 | $0.235 | 4,619,516.0 | -2.15% |
| Aug 12, 2026 | $10.93 | $10.66 | $0.265 | 3,416,587.0 | +0.94% |
| Aug 11, 2026 | $10.75 | $10.54 | $0.215 | 3,275,090.0 | -0.56% |
Sibanye Stillwater Limited Adr Stock (SBSW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sibanye Stillwater Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBSW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sibanye Stillwater Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $13.13 | $11.35 | $1.79 | 27,453,710.0 | +7.93% |
| Aug, 2026 | $12.85 | $8.55 | $4.29 | 109,370,421.0 | +34.05% |
| Jul, 2026 | $9.16 | $7.87 | $1.29 | 108,726,845.0 | +4.12% |
| Jun, 2026 | $12.04 | $8.43 | $3.62 | 119,087,088.0 | -28.83% |
| May, 2026 | $14.10 | $11.19 | $2.91 | 92,204,272.0 | -0.75% |
| Apr, 2026 | $14.22 | $11.37 | $2.86 | 99,491,457.0 | -2.44% |
| Mar, 2026 | $17.13 | $10.81 | $6.32 | 156,671,921.0 | -30.43% |
| Feb, 2026 | $18.02 | $14.86 | $3.16 | 131,529,172.0 | +4.92% |
| Jan, 2026 | $21.29 | $13.96 | $7.33 | 178,079,686.0 | +18.46% |
Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.82 | $11.99 | $3.83 | 114,922,016.0 | +9.53% |
| Nov, 2025 | $13.36 | $9.72 | $3.64 | 105,732,091.0 | +26.23% |
| Oct, 2025 | $13.11 | $10.10 | $3.01 | 203,369,569.0 | -6.05% |
| Sep, 2025 | $11.53 | $8.03 | $3.50 | 180,006,843.0 | +48.48% |
| Aug, 2025 | $9.14 | $7.09 | $2.04 | 151,130,577.0 | -9.45% |
| Jul, 2025 | $9.74 | $7.26 | $2.48 | 197,724,733.0 | +15.79% |
| Jun, 2025 | $7.56 | $5.98 | $1.58 | 247,099,127.0 | +18.56% |
| May, 2025 | $6.27 | $4.43 | $1.84 | 219,233,210.0 | +30.97% |
| Apr, 2025 | $5.24 | $3.18 | $2.06 | 280,590,868.0 | +1.53% |
| Mar, 2025 | $4.63 | $3.23 | $1.40 | 187,312,709.0 | +43.57% |
| Feb, 2025 | $4.09 | $3.05 | $1.04 | 157,916,733.0 | -16.27% |
| Jan, 2025 | $3.91 | $3.32 | $0.59 | 121,266,935.0 | +15.45% |
Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.38 | $3.21 | $1.17 | 110,550,032.0 | -20.78% |
| Nov, 2024 | $5.19 | $3.93 | $1.26 | 111,501,081.0 | -12.42% |
| Oct, 2024 | $5.29 | $3.82 | $1.47 | 172,534,428.0 | +13.63% |
| Sep, 2024 | $4.55 | $3.08 | $1.47 | 148,405,290.0 | +5.66% |
| Aug, 2024 | $4.57 | $3.85 | $0.72 | 99,412,084.0 | -14.13% |
| Jul, 2024 | $5.01 | $4.08 | $0.93 | 100,470,907.0 | +4.14% |
| Jun, 2024 | $5.20 | $4.29 | $0.91 | 111,207,148.0 | -14.20% |
| May, 2024 | $5.91 | $4.51 | $1.40 | 148,973,304.0 | +9.03% |
| Apr, 2024 | $5.92 | $4.63 | $1.29 | 155,462,975.0 | -1.27% |
| Mar, 2024 | $4.82 | $3.85 | $0.97 | 136,680,920.0 | +14.32% |
| Feb, 2024 | $5.08 | $4.01 | $1.07 | 88,644,086.0 | -14.88% |
| Jan, 2024 | $5.48 | $4.35 | $1.13 | 98,222,475.0 | -10.87% |
2.50%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):