8.28
price down icon0.96%   -0.08
after-market After Hours: 8.28
loading

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 August 01, 2025, is $8.28.
  • Sibanye Stillwater Limited Adr all-time high stock price is $20.68, occurred on April 16, 2021.
  • 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 171.48% to $8.28 now.
  • The 52-week high stock price for SBSW is $9.74, representing a 17.63% increase from the current share price, occurred on July 24, 2025.
  • The 52-week low stock price for SBSW is $3.05, indicating a -63.16% decrease from the current share price, occurred on February 28, 2025.
  • The closing price of Sibanye Stillwater Limited Adr (SBSW) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $8.44 $8.14 $0.30 9,232,149.0 -0.96%
Jul 31, 2025 $8.48 $8.30 $0.18 9,572,907.0 -2.22%
Jul 30, 2025 $9.08 $8.49 $0.59 16,532,223.0 -6.56%
Jul 29, 2025 $9.17 $8.89 $0.2794 7,048,963.0 -0.76%
Jul 28, 2025 $9.39 $9.04 $0.3488 8,834,963.0 -0.22%
Jul 25, 2025 $9.43 $9.14 $0.288 11,298,281.0 -3.75%
Jul 24, 2025 $9.74 $9.42 $0.32 10,039,095.0 -0.41%
Jul 23, 2025 $9.69 $9.60 $0.09 3,125,218.0 +0.63%
Jul 22, 2025 $9.66 $9.23 $0.43 11,795,333.0 +1.48%
Jul 21, 2025 $9.58 $9.38 $0.20 8,644,527.0 +3.96%
Jul 18, 2025 $9.42 $9.07 $0.35 9,032,154.0 +3.42%
Jul 17, 2025 $8.81 $8.48 $0.33 8,819,431.0 +2.21%
Jul 16, 2025 $8.62 $8.43 $0.19 7,313,887.0 +1.54%
Jul 15, 2025 $8.66 $8.41 $0.2475 11,566,021.0 +0.71%
Jul 14, 2025 $8.63 $8.37 $0.26 10,447,581.0 +1.69%
Jul 11, 2025 $8.30 $8.06 $0.24 8,853,557.0 +4.03%
Jul 10, 2025 $7.95 $7.67 $0.285 9,723,635.0 +5.59%
Jul 09, 2025 $7.55 $7.44 $0.11 4,320,154.0 +0.67%
Jul 08, 2025 $7.83 $7.41 $0.4194 8,235,046.0 -5.80%
Jul 07, 2025 $8.06 $7.62 $0.45 11,520,094.0 +4.76%
Jul 03, 2025 $7.70 $7.50 $0.20 5,077,834.0 -0.66%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.44 $8.14 $0.30 9,232,149.0 +0.00%
Jul, 2025 $9.74 $7.26 $2.48 206,956,882.0 +14.68%
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%

Sibanye Stillwater Limited Adr Stock (SBSW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.82 $4.37 $1.45 108,901,951.0 +21.75%
Nov, 2023 $5.55 $4.00 $1.55 150,245,220.0 -12.20%
Oct, 2023 $6.21 $4.86 $1.35 107,120,116.0 -17.67%
Sep, 2023 $6.99 $5.46 $1.54 87,174,358.0 +1.98%
Aug, 2023 $7.20 $6.05 $1.15 111,247,377.0 -21.73%
Jul, 2023 $7.78 $6.01 $1.77 70,238,300.0 +23.88%
Jun, 2023 $7.54 $5.96 $1.58 70,660,563.0 -12.61%
May, 2023 $9.88 $6.97 $2.91 79,867,131.0 -20.22%
Apr, 2023 $9.57 $8.14 $1.43 70,966,940.0 +7.57%
Mar, 2023 $8.89 $7.82 $1.07 107,798,785.0 +2.72%
Feb, 2023 $11.08 $8.03 $3.05 73,346,666.0 -24.72%
Jan, 2023 $12.44 $10.44 $2.00 55,446,592.0 +0.94%
$23.04
price up icon 0.96%
other_precious_metals_mining BVN
$17.04
price up icon 0.18%
other_precious_metals_mining HL
$5.69
price down icon 0.87%
$15.16
price up icon 0.40%
$4.84
price down icon 1.43%
Cap:     |  Volume (24h):