D/B/A Sibanye-Stillwater Stock Price History
NYSE: SBSWBasic MaterialsPrecious MetalsUSD
10.00+0.09 (+0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBSW price history at a glance
The price history for D/B/A Sibanye-Stillwater (SBSW) on this page begins on February 11, 2013, when the stock closed at $7.16; it most recently closed at $10.00 on October 5, 2026. The highest price in this record is $21.29, reached on January 26, 2026; the latest close is 53.0% below that peak. Across the 12 complete calendar years in the table, SBSW finished higher in 5 and lower in 7. Its best year was 2025 (+329.1%) and its worst was 2023 (-49.1%).
Over roughly 14 years the share price changed +39.7%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, SBSW has lost 10.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $21.29
- Date of high
- Jan 26, 2026
- Low since 2013
- $2.02
- Date of low
- Aug 13, 2018
- 52-week high
- $21.29
- 52-week low
- $7.87
- Last close
- $10.00
SBSW returns
1 week
+0.40%
1 month
-23.78%
3 months
+16.96%
6 months
-22.00%
Year to date
-29.82%
1 year
-10.63%
3 years
+66.11%
5 years
-34.34%
SBSW price return, excluding dividends.
SBSW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.00 | -30.84% |
| 2025 | 14.46 | +329.08% |
| 2024 | 3.37 | -37.94% |
| 2023 | 5.43 | -49.06% |
| 2022 | 10.66 | -14.99% |
| 2021 | 12.54 | -21.08% |
| 2020 | 15.89 | +57.95% |
| 2019 | 10.06 | +230.92% |
| 2018 | 3.04 | -39.80% |
| 2017 | 5.05 | -27.04% |
| 2016 | 6.92 | +15.93% |
| 2015 | 5.97 | -19.02% |
| 2014 | 7.37 | +51.00% |
| 2013* | 4.88 | -31.78% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
SBSW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.11 | 10.12 | 9.91 | 10.00 | +0.91% | |
| 9.67 | 9.95 | 9.66 | 9.91 | +2.38% | |
| 9.43 | 9.82 | 9.40 | 9.68 | -3.30% | |
| 9.97 | 10.14 | 9.84 | 10.01 | -0.10% | |
| 9.99 | 10.10 | 9.71 | 10.02 | +0.60% | |
| 10.12 | 10.13 | 9.88 | 9.96 | -0.50% | |
| 10.06 | 10.13 | 9.90 | 10.01 | -1.96% | |
| 10.37 | 10.57 | 10.19 | 10.21 | +0.20% | |
| 10.08 | 10.19 | 9.98 | 10.19 | +0.49% | |
| 9.98 | 10.21 | 9.85 | 10.14 | -4.43% | |
| 10.58 | 10.67 | 10.44 | 10.61 | +3.21% | |
| 10.45 | 10.45 | 10.15 | 10.28 | -2.56% | |
| 10.85 | 10.90 | 10.46 | 10.55 | -7.54% | |
| 11.28 | 11.49 | 11.08 | 11.41 | +2.52% | |
| 11.61 | 11.62 | 11.07 | 11.13 | -4.55% | |
| 11.56 | 11.68 | 11.46 | 11.66 | -3.24% | |
| 12.02 | 12.18 | 11.86 | 12.05 | +3.88% | |
| 12.01 | 12.01 | 11.36 | 11.60 | -2.03% | |
| 11.89 | 11.92 | 11.64 | 11.84 | -0.59% | |
| 11.78 | 12.00 | 11.63 | 11.91 | -5.02% | |
| 12.87 | 12.90 | 12.50 | 12.54 | -0.24% | |
| 12.51 | 12.76 | 12.51 | 12.57 | -4.19% | |
| 13.32 | 13.44 | 12.92 | 13.12 | +1.71% | |
| 13.09 | 13.30 | 12.88 | 12.90 | +0.86% | |
| 12.85 | 13.05 | 12.79 | 12.79 | -2.52% | |
| 12.92 | 13.14 | 12.78 | 13.12 | +4.46% | |
| 12.37 | 12.85 | 12.37 | 12.56 | +7.72% | |
| 11.42 | 11.95 | 11.35 | 11.66 | -1.60% | |
| 11.96 | 12.01 | 11.74 | 11.85 | -1.99% | |
| 12.76 | 12.85 | 11.97 | 12.09 | -1.39% | |
| 12.01 | 12.33 | 11.90 | 12.26 | +1.41% | |
| 12.33 | 12.39 | 12.07 | 12.09 | -3.51% | |
| 12.26 | 12.55 | 12.23 | 12.53 | +0.48% | |
| 12.60 | 12.61 | 12.33 | 12.47 | -0.87% | |
| 12.78 | 12.81 | 12.45 | 12.58 | +6.43% | |
| 11.41 | 11.90 | 11.36 | 11.82 | +1.98% | |
| 11.28 | 11.65 | 11.24 | 11.59 | +9.75% | |
| 10.67 | 10.81 | 10.52 | 10.56 | -3.74% | |
| 10.84 | 11.14 | 10.81 | 10.97 | +1.86% | |
| 10.71 | 10.81 | 10.65 | 10.77 | +2.77% | |
| 10.55 | 10.67 | 10.43 | 10.48 | -2.15% | |
| 10.91 | 10.93 | 10.67 | 10.71 | +0.94% | |
| 10.68 | 10.75 | 10.54 | 10.61 | -0.56% | |
| 10.59 | 10.74 | 10.38 | 10.67 | +0.28% | |
| 10.84 | 10.91 | 10.57 | 10.64 | +7.58% | |
| 9.84 | 10.07 | 9.80 | 9.89 | -0.30% | |
| 10.00 | 10.08 | 9.83 | 9.92 | +3.77% | |
| 9.50 | 9.69 | 9.44 | 9.56 | +6.94% | |
| 8.60 | 8.95 | 8.55 | 8.94 | +1.13% | |
| 8.88 | 8.97 | 8.70 | 8.84 | -2.75% | |
| 8.91 | 9.11 | 8.77 | 9.09 | +6.32% | |
| 8.57 | 8.80 | 8.34 | 8.55 | +2.03% | |
| 8.38 | 8.46 | 8.29 | 8.38 | -1.99% | |
| 8.51 | 8.60 | 8.31 | 8.55 | +2.27% | |
| 8.42 | 8.58 | 8.36 | 8.36 | -0.83% | |
| 8.34 | 8.49 | 8.30 | 8.43 | -3.88% | |
| 8.68 | 8.94 | 8.68 | 8.77 | +2.10% | |
| 8.25 | 8.59 | 8.14 | 8.59 | +7.37% | |
| 8.01 | 8.13 | 7.96 | 8.00 | 0.00% | |
| 7.91 | 8.13 | 7.87 | 8.00 | -1.48% | |
| 8.33 | 8.34 | 8.06 | 8.12 | -4.92% | |
| 8.63 | 8.68 | 8.33 | 8.54 | -0.35% | |
| 8.69 | 8.75 | 8.54 | 8.57 | +1.78% | |
| 8.47 | 8.55 | 8.29 | 8.42 | -1.52% | |
| 8.51 | 8.64 | 8.44 | 8.55 | -0.12% | |
| 8.55 | 8.58 | 8.40 | 8.56 | +3.51% | |
| 8.25 | 8.35 | 8.02 | 8.27 | -2.93% | |
| 8.90 | 8.95 | 8.42 | 8.52 | -4.91% | |
| 9.09 | 9.16 | 8.84 | 8.96 | 0.00% | |
| 8.84 | 9.16 | 8.72 | 8.96 | +5.29% | |
| 8.35 | 8.87 | 8.34 | 8.51 | +0.24% | |
| 8.61 | 8.68 | 8.43 | 8.49 | -1.51% | |
| 8.74 | 8.76 | 8.47 | 8.62 | -2.82% | |
| 8.89 | 9.06 | 8.83 | 8.87 | +0.80% | |
| 8.90 | 8.92 | 8.63 | 8.80 | +2.44% | |
| 8.45 | 8.76 | 8.43 | 8.59 | -4.56% | |
| 8.90 | 9.09 | 8.86 | 9.00 | -3.74% | |
| 9.31 | 9.43 | 9.28 | 9.35 | -3.31% | |
| 10.11 | 10.14 | 9.58 | 9.67 | -4.73% | |
| 10.62 | 10.84 | 10.14 | 10.15 | -5.67% | |
| 10.86 | 10.92 | 10.57 | 10.76 | +0.37% | |
| 10.92 | 11.08 | 10.63 | 10.72 | +8.72% | |
| 9.71 | 9.91 | 9.65 | 9.86 | +1.23% | |
| 9.03 | 9.75 | 9.00 | 9.74 | +7.27% | |
| 9.24 | 9.41 | 9.06 | 9.08 | -5.32% | |
| 9.87 | 9.89 | 9.21 | 9.59 | -1.34% | |
| 9.91 | 10.05 | 9.67 | 9.72 | -3.95% | |
| 10.67 | 10.67 | 10.05 | 10.12 | -9.40% | |
| 11.44 | 11.45 | 11.10 | 11.17 | +0.63% | |
| 11.48 | 11.50 | 11.09 | 11.10 | -6.25% | |
| 11.89 | 12.05 | 11.71 | 11.84 | +0.34% | |
| 11.73 | 11.95 | 11.32 | 11.80 | -1.09% | |
| 12.19 | 12.29 | 11.88 | 11.93 | -1.89% | |
| 11.84 | 12.37 | 11.68 | 12.16 | +2.53% | |
| 11.84 | 12.10 | 11.81 | 11.86 | -2.47% | |
| 11.95 | 12.21 | 11.76 | 12.16 | +6.29% | |
| 11.65 | 11.65 | 11.19 | 11.44 | -2.05% | |
| 11.48 | 11.88 | 11.39 | 11.68 | -1.35% | |
| 11.50 | 11.87 | 11.33 | 11.84 | +3.86% | |
| 11.55 | 11.62 | 11.23 | 11.40 | -4.44% | |
| 12.28 | 12.45 | 11.90 | 11.93 | -1.57% | |
| 12.38 | 12.41 | 12.03 | 12.12 | -7.90% | |
| 13.39 | 13.39 | 12.98 | 13.16 | -3.31% | |
| 13.34 | 13.84 | 13.18 | 13.61 | +0.96% | |
| 13.25 | 13.60 | 12.91 | 13.48 | -2.53% | |
| 13.59 | 13.88 | 13.58 | 13.83 | +3.83% | |
| 13.40 | 13.58 | 13.05 | 13.32 | +0.99% | |
| 14.04 | 14.10 | 13.15 | 13.19 | -1.86% | |
| 12.87 | 13.56 | 12.86 | 13.44 | +14.68% | |
| 12.18 | 12.19 | 11.70 | 11.72 | -0.17% | |
| 11.80 | 12.02 | 11.70 | 11.74 | -2.73% | |
| 11.95 | 12.17 | 11.86 | 12.07 | +0.42% | |
| 11.95 | 12.13 | 11.76 | 12.02 | +4.80% | |
| 11.56 | 11.66 | 11.37 | 11.47 | -3.86% | |
| 12.00 | 12.11 | 11.68 | 11.93 | -4.56% | |
| 12.52 | 12.57 | 12.29 | 12.50 | -1.73% | |
| 12.61 | 12.91 | 12.42 | 12.72 | +0.47% | |
| 12.72 | 12.99 | 12.32 | 12.66 | -1.94% | |
| 13.08 | 13.21 | 12.86 | 12.91 | +1.18% | |
| 13.26 | 13.34 | 12.73 | 12.76 | -5.34% | |
| 13.57 | 13.64 | 13.26 | 13.48 | -2.32% | |
| 13.72 | 14.22 | 13.70 | 13.80 | +5.42% | |
| 13.38 | 13.54 | 13.04 | 13.09 | -0.76% | |
| 13.33 | 13.45 | 13.13 | 13.19 | -1.64% | |
| 13.32 | 13.65 | 13.25 | 13.41 | +2.68% | |
| 12.65 | 13.13 | 12.64 | 13.06 | +1.87% | |
| 13.19 | 13.31 | 12.80 | 12.82 | -2.14% | |
| 13.18 | 13.35 | 12.87 | 13.10 | -0.61% | |
| 13.82 | 13.85 | 12.92 | 13.18 | +6.38% | |
| 12.23 | 12.44 | 11.88 | 12.39 | -0.64% | |
| 12.49 | 12.73 | 12.31 | 12.47 | -0.24% | |
| 11.75 | 12.52 | 11.67 | 12.50 | +0.73% | |
| 12.56 | 12.69 | 12.36 | 12.41 | +0.73% | |
| 11.82 | 12.34 | 11.77 | 12.32 | +10.59% | |
| 11.65 | 11.72 | 11.08 | 11.14 | -3.47% | |
| 10.98 | 11.73 | 10.92 | 11.54 | +2.85% | |
| 11.32 | 11.66 | 11.20 | 11.22 | -4.59% | |
| 12.12 | 12.12 | 11.66 | 11.76 | +2.53% | |
| 11.00 | 11.59 | 10.85 | 11.47 | +1.15% | |
| 10.98 | 11.51 | 10.88 | 11.34 | +0.71% | |
| 11.48 | 11.48 | 11.04 | 11.26 | -3.18% | |
| 10.84 | 11.64 | 10.81 | 11.63 | -6.89% | |
| 12.22 | 12.69 | 12.07 | 12.49 | -6.51% | |
| 13.54 | 13.65 | 13.21 | 13.36 | +0.15% | |
| 13.34 | 13.50 | 12.98 | 13.34 | +6.13% | |
| 13.25 | 13.26 | 12.51 | 12.57 | -7.78% | |
| 14.00 | 14.04 | 13.62 | 13.63 | -1.94% | |
| 13.71 | 13.90 | 13.31 | 13.90 | -3.54% | |
| 14.65 | 14.77 | 14.34 | 14.41 | +0.14% | |
| 13.67 | 14.47 | 13.40 | 14.39 | +2.06% | |
| 13.81 | 14.37 | 13.56 | 14.10 | -1.05% | |
| 14.50 | 14.60 | 13.86 | 14.25 | -5.63% | |
| 15.08 | 15.25 | 14.75 | 15.10 | +1.00% | |
| 14.35 | 15.14 | 13.99 | 14.95 | -12.01% | |
| 17.13 | 17.13 | 16.25 | 16.99 | -4.07% | |
| 17.57 | 17.76 | 17.32 | 17.71 | +4.18% | |
| 16.39 | 17.05 | 16.27 | 17.00 | +1.37% | |
| 16.62 | 17.09 | 16.34 | 16.77 | +4.36% | |
| 15.73 | 16.23 | 15.66 | 16.07 | -0.62% | |
| 16.15 | 16.46 | 16.01 | 16.17 | +1.44% | |
| 15.54 | 15.95 | 14.86 | 15.94 | +4.39% | |
| 15.08 | 15.51 | 14.92 | 15.27 | -3.84% | |
| 15.49 | 16.30 | 15.46 | 15.88 | -1.12% | |
| 16.23 | 16.32 | 15.66 | 16.06 | -6.79% | |
| 16.66 | 17.41 | 16.60 | 17.23 | +7.49% | |
| 17.40 | 17.76 | 16.03 | 16.03 | -8.71% | |
| 17.53 | 17.60 | 16.95 | 17.56 | +4.65% | |
| 16.94 | 17.02 | 16.74 | 16.78 | -1.29% | |
| 16.40 | 17.11 | 16.40 | 17.00 | +3.34% | |
| 16.09 | 16.51 | 16.02 | 16.45 | +6.96% | |
| 15.94 | 16.38 | 15.32 | 15.38 | -10.43% | |
| 17.96 | 18.02 | 16.37 | 17.17 | -1.94% | |
| 17.56 | 17.68 | 16.85 | 17.51 | +3.79% | |
| 16.71 | 17.07 | 16.39 | 16.87 | -0.06% | |
| 17.90 | 18.58 | 16.51 | 16.88 | -15.56% | |
| 21.13 | 21.29 | 19.30 | 19.99 | -5.35% | |
| 20.39 | 21.19 | 20.05 | 21.12 | +5.28% | |
| 19.58 | 20.09 | 19.00 | 20.06 | +3.56% | |
| 19.97 | 20.70 | 19.31 | 19.37 | -0.41% | |
| 18.71 | 19.54 | 18.47 | 19.45 | +7.16% | |
| 17.41 | 18.53 | 17.37 | 18.15 | +4.43% | |
| 17.57 | 17.68 | 17.07 | 17.38 | +0.58% | |
| 17.30 | 17.37 | 16.78 | 17.28 | +3.04% | |
| 16.80 | 16.90 | 16.22 | 16.77 | -2.67% | |
| 17.34 | 17.45 | 17.06 | 17.23 | -1.71% | |
| 17.62 | 17.75 | 17.01 | 17.53 | +2.28% | |
| 17.25 | 17.62 | 17.06 | 17.14 | +1.78% | |
| 16.65 | 17.05 | 16.63 | 16.84 | +7.60% | |
| 15.74 | 15.99 | 15.49 | 15.65 | +2.15% | |
| 14.84 | 15.37 | 14.75 | 15.32 | -3.77% | |
| 15.68 | 15.92 | 15.38 | 15.92 | -1.67% | |
| 15.71 | 16.31 | 15.45 | 16.19 | +6.94% | |
| 15.37 | 15.63 | 15.08 | 15.14 | +4.70% | |
| 14.83 | 14.90 | 13.96 | 14.46 | +1.47% | |
| 14.41 | 14.44 | 14.19 | 14.25 | -2.40% | |
| 15.12 | 15.27 | 14.56 | 14.60 | +2.82% | |
| 14.56 | 14.72 | 14.05 | 14.20 | -9.55% | |
| 15.60 | 15.83 | 15.15 | 15.70 | +3.97% | |
| 15.21 | 15.29 | 14.76 | 15.10 | -1.88% | |
| 15.40 | 15.43 | 15.05 | 15.39 | +1.58% | |
| 14.90 | 15.39 | 14.85 | 15.15 | +5.80% | |
| 13.92 | 14.60 | 13.92 | 14.32 | +2.95% | |
| 13.88 | 14.09 | 13.71 | 13.91 | -0.14% | |
| 13.93 | 14.15 | 13.70 | 13.93 | +1.75% | |
| 13.57 | 13.95 | 13.49 | 13.69 | +0.88% | |
| 13.58 | 13.70 | 13.18 | 13.57 | +2.11% | |
| 13.53 | 14.08 | 13.14 | 13.29 | +1.22% | |
| 12.72 | 13.34 | 12.65 | 13.13 | +3.79% | |
| 12.65 | 12.78 | 12.20 | 12.65 | -0.08% | |
| 12.10 | 12.78 | 12.10 | 12.66 | +1.44% | |
| 12.58 | 12.63 | 12.41 | 12.48 | +1.05% | |
| 12.70 | 12.81 | 12.29 | 12.35 | 0.00% | |
| 12.22 | 12.45 | 11.99 | 12.35 | -0.96% | |
| 12.67 | 12.70 | 12.43 | 12.47 | -1.42% | |
| 12.85 | 12.92 | 12.30 | 12.65 | -3.66% | |
| 13.27 | 13.40 | 13.08 | 13.13 | -1.50% | |
| 12.91 | 13.36 | 12.91 | 13.33 | +5.96% | |
| 12.10 | 12.59 | 12.00 | 12.58 | +5.71% | |
| 11.80 | 12.05 | 11.63 | 11.90 | -1.49% | |
| 11.52 | 12.10 | 11.47 | 12.08 | +8.93% | |
| 11.11 | 11.29 | 10.83 | 11.09 | -0.72% | |
| 11.77 | 12.25 | 11.10 | 11.17 | -3.87% | |
| 11.73 | 11.96 | 11.49 | 11.62 | +5.64% | |
| 10.96 | 11.14 | 10.74 | 11.00 | 0.00% | |
| 11.27 | 11.48 | 10.87 | 11.00 | -0.99% | |
| 11.02 | 11.33 | 10.89 | 11.11 | -1.42% | |
| 11.77 | 11.77 | 11.23 | 11.27 | -3.84% | |
| 11.59 | 11.83 | 11.51 | 11.72 | +1.82% | |
| 11.26 | 11.54 | 11.14 | 11.51 | +1.23% | |
| 11.40 | 11.48 | 11.13 | 11.37 | +6.46% | |
| 10.50 | 10.69 | 10.34 | 10.68 | +2.79% | |
| 10.69 | 11.03 | 10.32 | 10.39 | +3.69% | |
| 10.21 | 10.23 | 9.78 | 10.02 | +2.35% | |
| 10.04 | 10.10 | 9.72 | 9.79 | -6.41% | |
| 10.59 | 10.69 | 10.31 | 10.46 | -0.95% | |
| 10.89 | 10.90 | 10.41 | 10.56 | -3.30% | |
| 10.52 | 10.95 | 10.49 | 10.92 | +1.58% | |
| 11.37 | 11.42 | 10.64 | 10.75 | 0.00% | |
| 10.38 | 10.78 | 10.33 | 10.75 | +3.07% | |
| 10.70 | 10.82 | 10.21 | 10.43 | -6.21% | |
| 11.00 | 11.31 | 10.98 | 11.12 | -0.27% | |
| 11.30 | 11.31 | 11.04 | 11.15 | +1.73% | |
| 10.27 | 11.00 | 10.25 | 10.96 | +5.89% | |
| 10.37 | 10.56 | 10.10 | 10.35 | -10.85% | |
| 11.51 | 11.77 | 11.40 | 11.61 | +2.02% | |
| 12.10 | 12.23 | 11.07 | 11.38 | -11.23% | |
| 12.36 | 13.11 | 12.28 | 12.82 | +6.04% | |
| 11.96 | 12.16 | 11.79 | 12.09 | +3.16% | |
| 11.41 | 11.96 | 11.38 | 11.72 | -0.59% | |
| 11.80 | 11.93 | 11.52 | 11.79 | +7.67% | |
| 11.18 | 11.51 | 10.90 | 10.95 | -2.14% | |
| 12.29 | 12.30 | 10.95 | 11.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBSW chart for longer ranges.