Sibanye Stillwater Ltd (SBYSF) stock
SBYSFOTCGold and Silver OresFiscal year ends December 31Also trades as SBSW
$2.44+0.00 (0.00%)
Close on Oct 19, 2026Market cap $6.08BP/E –Yield 3.68%
Price history
Sibanye Stillwater share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$2.44
0.00% on the day
52-week range
$1.98 – $5.54
-56.0% from the high
Change over 52 weeks
-24.2%
From $3.22 on Oct 17, 2025
Average volume
225
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.53 | $2.53 | $2.32 | $2.44 | -3.56% | 8,550 |
| Sep 2026 | $2.98 | $3.02 | $2.50 | $2.53 | -14.96% | 4,320 |
| Aug 2026 | $2.08 | $3.15 | $2.08 | $2.98 | +43.03% | 2,625 |
| Jul 2026 | $2.54 | $2.54 | $1.98 | $2.08 | -18.11% | 3,725 |
| Jun 2026 | $2.93 | $2.93 | $2.35 | $2.54 | -16.72% | 1,705 |
| May 2026 | $2.85 | $3.45 | $2.85 | $3.05 | +7.02% | 8,364 |
| Apr 2026 | $3.05 | $3.52 | $2.85 | $2.85 | -3.39% | 14,728 |
| Mar 2026 | $4.18 | $4.32 | $2.65 | $2.95 | -34.44% | 18,293 |
| Feb 2026 | $4.25 | $4.65 | $3.81 | $4.50 | +6.01% | 14,136 |
| Jan 2026 | $3.60 | $5.54 | $3.60 | $4.25 | +18.41% | 50,966 |
| Dec 2025 | $3.30 | $3.90 | $3.05 | $3.59 | +5.44% | 27,906 |
| Nov 2025 | $2.72 | $3.41 | $2.55 | $3.40 | +25.00% | 8,873 |
| Oct 2025 | $2.83 | $3.39 | $2.55 | $2.72 | -3.89% | 54,678 |
| Sep 2025 | $1.98 | $3.00 | $1.98 | $2.83 | +48.95% | 63,792 |
| Aug 2025 | $2.10 | $2.30 | $1.78 | $1.90 | -13.64% | 15,477 |
| Jul 2025 | $1.75 | $2.45 | $1.75 | $2.20 | +25.71% | 70,998 |
| Jun 2025 | $1.58 | $1.79 | $1.58 | $1.75 | +16.67% | 16,080 |
| May 2025 | $1.08 | $1.53 | $1.08 | $1.50 | +38.89% | 38,852 |
| Apr 2025 | $1.05 | $1.17 | $0.8655 | $1.08 | +2.86% | 2,550 |
| Mar 2025 | $0.819 | $1.05 | $0.819 | $1.05 | +28.21% | 415 |
| Feb 2025 | $0.965 | $0.9942 | $0.787 | $0.819 | -4.66% | 19,850 |
| Jan 2025 | $0.893 | $0.893 | $0.796 | $0.859 | -3.81% | 8,345 |
| Dec 2024 | $0.996 | $1.04 | $0.89 | $0.893 | -10.34% | 3,902 |
| Nov 2024 | $1.17 | $1.17 | $0.9955 | $0.996 | -14.87% | 19,374 |
| Oct 2024 | $1.02 | $1.17 | $1.02 | $1.17 | +14.71% | 1,100 |
| Sep 2024 | $1.00 | $1.06 | $1.00 | $1.02 | +2.00% | 4,200 |
| Aug 2024 | $1.08 | $1.09 | $0.989 | $1.00 | -7.41% | 16,100 |
| Jul 2024 | $1.09 | $1.21 | $1.03 | $1.08 | -0.46% | 26,200 |
| Jun 2024 | $1.26 | $1.26 | $1.07 | $1.09 | -13.89% | 9,400 |
| May 2024 | $1.20 | $1.47 | $1.15 | $1.26 | +5.00% | 52,800 |
| Apr 2024 | $1.15 | $1.45 | $1.15 | $1.20 | +4.35% | 20,100 |
| Mar 2024 | $1.00 | $1.18 | $1.00 | $1.15 | +15.00% | 14,700 |
| Feb 2024 | $1.22 | $1.22 | $1.00 | $1.00 | -18.03% | 28,000 |
| Jan 2024 | $1.43 | $1.43 | $1.10 | $1.22 | -14.39% | 21,600 |
| Dec 2023 | $1.12 | $1.44 | $1.09 | $1.43 | +27.23% | 27,700 |
| Nov 2023 | $1.23 | $1.35 | $1.04 | $1.12 | -8.94% | 10,200 |
| Oct 2023 | $1.65 | $1.65 | $1.23 | $1.23 | -25.23% | 5,000 |
| Sep 2023 | $1.55 | $1.67 | $1.39 | $1.65 | -0.18% | 11,500 |
| Aug 2023 | $1.80 | $1.83 | $1.28 | $1.65 | -8.44% | 7,000 |
| Jul 2023 | $1.70 | $1.80 | $1.10 | $1.80 | +20.00% | 13,300 |
| Jun 2023 | $1.68 | $1.75 | $1.50 | $1.50 | -10.71% | 15,800 |
| May 2023 | $1.93 | $2.37 | $1.67 | $1.68 | -12.95% | 3,400 |
| Apr 2023 | $1.61 | $2.51 | $1.61 | $1.93 | +19.88% | 3,000 |
| Mar 2023 | $2.05 | $2.50 | $1.61 | $1.61 | -21.46% | 2,300 |
| Feb 2023 | $2.24 | $2.38 | $2.05 | $2.05 | -8.56% | 11,800 |
| Jan 2023 | $2.97 | $3.00 | $2.20 | $2.24 | -24.51% | 5,800 |
| Dec 2022 | $2.07 | $2.97 | $2.07 | $2.97 | +43.48% | 4,100 |
| Nov 2022 | $2.98 | $2.98 | $2.04 | $2.07 | -30.54% | 17,900 |
| Oct 2022 | $2.06 | $3.00 | $2.06 | $2.98 | +44.66% | 2,100 |
| Sep 2022 | $2.50 | $2.80 | $2.03 | $2.06 | -17.60% | 4,900 |
| Aug 2022 | $2.05 | $4.12 | $2.05 | $2.50 | +21.95% | 6,400 |
| Jul 2022 | $2.55 | $4.49 | $2.03 | $2.05 | -19.61% | 11,600 |
| Jun 2022 | $3.10 | $3.69 | $2.55 | $2.55 | -4.49% | 25,800 |
| May 2022 | $3.40 | $4.75 | $2.67 | $2.67 | -21.47% | 12,200 |
| Apr 2022 | $4.75 | $4.75 | $3.40 | $3.40 | -15.21% | 15,700 |
| Mar 2022 | $4.73 | $5.15 | $3.51 | $4.01 | -13.39% | 50,500 |
| Feb 2022 | $3.34 | $4.63 | $3.32 | $4.63 | +34.20% | 11,900 |
| Jan 2022 | $2.89 | $4.13 | $2.89 | $3.45 | +21.05% | 49,700 |
| Dec 2021 | $3.30 | $3.69 | $2.75 | $2.85 | -5.94% | 31,500 |
| Nov 2021 | $3.53 | $3.80 | $3.03 | $3.03 | -13.43% | 29,100 |
| Oct 2021 | $3.06 | $3.62 | $3.05 | $3.50 | +14.49% | 8,100 |
| Sep 2021 | $3.25 | $3.75 | $3.06 | $3.06 | -5.94% | 8,500 |
| Aug 2021 | $3.85 | $4.10 | $3.25 | $3.25 | -15.14% | 10,400 |
| Jul 2021 | $4.40 | $4.50 | $3.55 | $3.83 | -6.81% | 12,100 |
| Jun 2021 | $4.65 | $5.00 | $4.11 | $4.11 | -11.61% | 15,100 |
| May 2021 | $4.94 | $4.95 | $4.10 | $4.65 | -5.30% | 8,300 |
| Apr 2021 | $4.45 | $5.16 | $4.41 | $4.91 | +10.34% | 7,400 |
| Mar 2021 | $5.00 | $5.13 | $4.01 | $4.45 | -11.00% | 28,100 |
| Feb 2021 | $4.10 | $7.72 | $3.62 | $5.00 | +24.69% | 14,500 |
| Jan 2021 | $4.19 | $4.38 | $3.62 | $4.01 | +13.92% | 8,200 |
| Dec 2020 | $6.24 | $6.24 | $3.22 | $3.52 | +13.92% | 7,500 |
| Nov 2020 | $2.95 | $3.45 | $2.88 | $3.09 | +4.75% | 2,900 |
| Oct 2020 | $2.65 | $3.26 | $2.65 | $2.95 | +11.32% | 9,500 |
| Sep 2020 | $3.00 | $3.50 | $2.53 | $2.65 | -11.67% | 15,900 |
| Aug 2020 | $3.02 | $5.00 | $2.80 | $3.00 | – | 12,900 |
Seasonality
SBYSF return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 5.6% | -4.4% | 3.1% | 1.9% | -6.8% | 0.1% | 3.4% | 2.2% | 7.5% | -6.3% | 12.3% |
| Months up | 3 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 3 of 7 | 4 of 7 | 2 of 6 | 4 of 6 |
| 2026 | 18.4% | 6.0% | -32.8% | -3.4% | 7.0% | -16.7% | -18.1% | 43.0% | -11.3% | -3.6% | ||
| 2025 | -3.8% | -4.7% | 28.2% | 2.9% | 38.9% | 16.7% | 25.7% | -13.6% | 48.9% | -3.9% | 25.0% | 5.4% |
| 2024 | -14.4% | -18.0% | 15.0% | 4.4% | 5.0% | -13.9% | -0.5% | -7.4% | 2.0% | 14.7% | -14.9% | -10.3% |
| 2023 | -24.5% | -8.6% | -19.3% | 19.9% | -13.0% | -10.7% | 20.0% | -8.4% | 1.5% | -25.2% | -8.9% | 27.2% |
| 2022 | 21.1% | 34.2% | -10.6% | -15.2% | -21.5% | -4.5% | -19.6% | 22.0% | -14.3% | 44.7% | -30.5% | 43.5% |
| 2021 | 13.9% | 24.7% | -7.0% | 10.3% | -5.3% | -11.6% | -6.8% | -15.1% | -0.4% | 14.5% | -13.4% | -5.9% |
| 2020 | -10.9% | 11.3% | 4.7% | 13.9% |