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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $2.44 | $2.44 | $2.44 | $2.44 | 0.00% | 0 |
| Oct 12, 2026 | $2.40 | $2.44 | $2.40 | $2.44 | +1.67% | 100 |
| Oct 5, 2026 | $2.50 | $2.50 | $2.32 | $2.40 | -5.14% | 8,450 |
| Sep 28, 2026 | $2.50 | $2.53 | $2.50 | $2.53 | -3.44% | 350 |
| Sep 21, 2026 | $2.87 | $2.87 | $2.62 | $2.62 | -8.55% | 3,753 |
| Sep 14, 2026 | $2.98 | $3.02 | $2.87 | $2.87 | -3.70% | 217 |
| Sep 8, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | 0.00% | 0 |
| Aug 31, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | -5.56% | 100 |
| Aug 24, 2026 | $2.08 | $3.15 | $2.08 | $3.15 | +51.44% | 2,525 |
| Aug 17, 2026 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Aug 10, 2026 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Aug 3, 2026 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Jul 27, 2026 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Jul 20, 2026 | $2.08 | $2.08 | $2.08 | $2.08 | +5.05% | 2,625 |
| Jul 13, 2026 | $2.22 | $2.22 | $1.98 | $1.98 | -10.61% | 100 |
| Jul 6, 2026 | $2.22 | $2.22 | $2.22 | $2.22 | 0.00% | 0 |
| Jun 29, 2026 | $2.54 | $2.54 | $2.22 | $2.22 | -12.80% | 1,000 |
| Jun 22, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 0 |
| Jun 15, 2026 | $2.65 | $2.65 | $2.54 | $2.54 | +8.09% | 228 |
| Jun 8, 2026 | $2.69 | $2.69 | $2.35 | $2.35 | -12.64% | 927 |
| Jun 1, 2026 | $2.93 | $2.93 | $2.69 | $2.69 | -11.80% | 550 |
| May 26, 2026 | $3.05 | $3.05 | $3.05 | $3.05 | +1.67% | 160 |
| May 18, 2026 | $3.04 | $3.04 | $3.00 | $3.00 | -1.32% | 100 |
| May 11, 2026 | $3.23 | $3.23 | $3.04 | $3.04 | -5.88% | 2,000 |
| May 4, 2026 | $2.85 | $3.45 | $2.85 | $3.23 | +13.33% | 6,104 |
| Apr 27, 2026 | $3.52 | $3.52 | $2.85 | $2.85 | -10.09% | 3,550 |
| Apr 20, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Apr 13, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Apr 6, 2026 | $3.23 | $3.23 | $3.17 | $3.17 | -1.86% | 2,078 |
| Mar 30, 2026 | $2.77 | $3.23 | $2.77 | $3.23 | +13.76% | 10,280 |
| Mar 23, 2026 | $2.65 | $2.85 | $2.65 | $2.84 | +7.14% | 5,668 |
| Mar 16, 2026 | $3.20 | $3.20 | $2.65 | $2.65 | -14.38% | 775 |
| Mar 9, 2026 | $3.42 | $3.75 | $3.10 | $3.10 | -9.50% | 1,500 |
| Mar 2, 2026 | $4.18 | $4.32 | $3.42 | $3.42 | -24.00% | 9,170 |
| Feb 23, 2026 | $3.81 | $4.65 | $3.81 | $4.50 | +18.11% | 2,371 |
| Feb 17, 2026 | $4.07 | $4.07 | $3.81 | $3.81 | -13.01% | 750 |
| Feb 9, 2026 | $3.87 | $4.56 | $3.87 | $4.38 | +13.18% | 306 |
| Feb 2, 2026 | $4.25 | $4.54 | $3.82 | $3.87 | -8.83% | 10,709 |
| Jan 26, 2026 | $5.10 | $5.54 | $4.25 | $4.25 | -11.15% | 18,923 |
| Jan 20, 2026 | $4.19 | $4.87 | $4.14 | $4.78 | +4.54% | 13,625 |
| Jan 12, 2026 | $4.01 | $4.58 | $4.01 | $4.57 | +12.84% | 13,871 |
| Jan 5, 2026 | $4.00 | $4.05 | $3.87 | $4.05 | +12.50% | 4,047 |
| Dec 29, 2025 | $3.81 | $3.90 | $3.58 | $3.60 | -7.46% | 6,612 |
| Dec 22, 2025 | $3.85 | $3.89 | $3.85 | $3.89 | +11.30% | 3,459 |
| Dec 15, 2025 | $3.50 | $3.62 | $3.50 | $3.50 | -0.14% | 2,900 |
| Dec 8, 2025 | $3.05 | $3.50 | $3.05 | $3.50 | +14.75% | 6,625 |
| Dec 1, 2025 | $3.30 | $3.33 | $3.05 | $3.05 | -10.29% | 8,810 |
| Nov 24, 2025 | $2.86 | $3.41 | $2.86 | $3.40 | +24.54% | 3,146 |
| Nov 17, 2025 | $2.72 | $3.03 | $2.72 | $2.73 | +0.37% | 1,277 |
| Nov 10, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Nov 3, 2025 | $2.72 | $2.72 | $2.55 | $2.72 | 0.00% | 4,450 |
| Oct 27, 2025 | $2.79 | $2.79 | $2.72 | $2.72 | -2.33% | 2,000 |
| Oct 20, 2025 | $2.87 | $2.87 | $2.55 | $2.79 | -13.51% | 10,233 |
| Oct 13, 2025 | $2.82 | $3.39 | $2.82 | $3.22 | +11.03% | 12,065 |
| Oct 6, 2025 | $2.89 | $3.15 | $2.75 | $2.90 | 0.00% | 28,085 |
| Sep 29, 2025 | $2.92 | $3.05 | $2.83 | $2.90 | +10.27% | 10,229 |
| Sep 22, 2025 | $2.43 | $2.72 | $2.40 | $2.63 | +14.85% | 43,098 |
| Sep 15, 2025 | $2.20 | $2.29 | $2.16 | $2.29 | +4.09% | 250 |
| Sep 8, 2025 | $2.19 | $2.24 | $2.19 | $2.20 | +0.46% | 500 |
| Sep 2, 2025 | $1.98 | $2.29 | $1.98 | $2.19 | +15.26% | 12,010 |
| Aug 25, 2025 | $2.00 | $2.00 | $1.78 | $1.90 | -5.00% | 2,845 |
| Aug 18, 2025 | $2.05 | $2.07 | $1.99 | $2.00 | -11.11% | 10,657 |
| Aug 11, 2025 | $2.24 | $2.30 | $2.24 | $2.25 | +0.45% | 1,100 |
| Aug 4, 2025 | $2.21 | $2.25 | $2.21 | $2.24 | +6.67% | 775 |
| Jul 28, 2025 | $2.36 | $2.36 | $2.10 | $2.10 | -9.29% | 11,648 |
| Jul 21, 2025 | $2.28 | $2.45 | $2.28 | $2.32 | +4.28% | 18,992 |
| Jul 14, 2025 | $2.13 | $2.22 | $2.13 | $2.22 | +8.24% | 10,312 |
| Jul 7, 2025 | $2.00 | $2.14 | $1.85 | $2.05 | +3.07% | 24,546 |
| Jun 30, 2025 | $1.75 | $1.99 | $1.75 | $1.99 | +11.17% | 5,700 |
| Jun 23, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | 0.00% | 0 |
| Jun 16, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | +1.19% | 1,000 |
| Jun 9, 2025 | $1.76 | $1.78 | $1.69 | $1.77 | +8.53% | 7,650 |
| Jun 2, 2025 | $1.58 | $1.63 | $1.58 | $1.63 | +8.67% | 7,330 |
| May 27, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | 18,300 |
| May 19, 2025 | $1.18 | $1.53 | $1.18 | $1.50 | +27.12% | 20,441 |
| May 12, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | 0.00% | 0 |
| May 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | +9.26% | 111 |
| Apr 28, 2025 | $1.17 | $1.17 | $1.08 | $1.08 | -7.30% | 300 |
| Apr 21, 2025 | $0.866 | $1.17 | $0.866 | $1.17 | +34.53% | 2,150 |
| Apr 14, 2025 | $0.866 | $0.866 | $0.866 | $0.866 | 0.00% | 0 |
| Apr 7, 2025 | $0.866 | $0.866 | $0.866 | $0.866 | +0.06% | 0 |
| Mar 31, 2025 | $1.05 | $1.05 | $0.8655 | $0.8655 | -17.57% | 100 |
| Mar 24, 2025 | $0.819 | $1.05 | $0.819 | $1.05 | +28.21% | 415 |
| Mar 17, 2025 | $0.819 | $0.819 | $0.819 | $0.819 | 0.00% | 0 |
| Mar 10, 2025 | $0.819 | $0.819 | $0.819 | $0.819 | 0.00% | 0 |
| Mar 3, 2025 | $0.819 | $0.819 | $0.819 | $0.819 | 0.00% | 0 |
| Feb 24, 2025 | $0.911 | $0.911 | $0.787 | $0.819 | -10.10% | 10,000 |
| Feb 18, 2025 | $0.911 | $0.911 | $0.911 | $0.911 | 0.00% | 0 |
| Feb 10, 2025 | $0.9942 | $0.9942 | $0.911 | $0.911 | -5.60% | 2,250 |
| Feb 3, 2025 | $0.965 | $0.965 | $0.965 | $0.965 | +12.34% | 7,600 |
| Jan 27, 2025 | $0.859 | $0.859 | $0.859 | $0.859 | 0.00% | 0 |
| Jan 21, 2025 | $0.859 | $0.859 | $0.859 | $0.859 | 0.00% | 0 |
| Jan 13, 2025 | $0.859 | $0.859 | $0.859 | $0.859 | 0.00% | 0 |
| Jan 6, 2025 | $0.886 | $0.886 | $0.796 | $0.859 | -3.81% | 8,345 |
| Dec 30, 2024 | $0.893 | $0.893 | $0.893 | $0.893 | 0.00% | 0 |
| Dec 23, 2024 | $0.8925 | $0.893 | $0.8925 | $0.893 | +0.34% | 950 |
| Dec 16, 2024 | $1.04 | $1.04 | $0.89 | $0.89 | -14.42% | 272 |
| Dec 9, 2024 | $1.04 | $1.04 | $1.04 | $1.04 | +4.10% | 2,180 |
| Dec 2, 2024 | $0.996 | $0.9994 | $0.996 | $0.999 | +0.30% | 500 |
| Nov 25, 2024 | $0.9955 | $0.996 | $0.9955 | $0.996 | -6.48% | 100 |
| Nov 18, 2024 | $1.06 | $1.09 | $1.06 | $1.07 | -2.29% | 15,622 |
| Nov 11, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | 0.00% | 0 |
| Nov 4, 2024 | $1.11 | $1.17 | $1.09 | $1.09 | -6.84% | 3,652 |
| Oct 28, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 0.00% | 0 |
| Oct 21, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 0.00% | 0 |
| Oct 14, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 0.00% | 0 |
| Oct 7, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 0.00% | 0 |
| Sep 30, 2024 | $1.02 | $1.17 | $1.02 | $1.17 | +14.71% | 1,100 |
| Sep 23, 2024 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | 0 |
| Sep 16, 2024 | $1.00 | $1.06 | $1.00 | $1.02 | +2.00% | 4,200 |
| Sep 9, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 3, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Aug 26, 2024 | $0.995 | $1.09 | $0.995 | $1.00 | +0.50% | 12,900 |
| Aug 19, 2024 | $0.995 | $0.995 | $0.995 | $0.995 | 0.00% | 0 |
| Aug 12, 2024 | $0.995 | $0.995 | $0.995 | $0.995 | 0.00% | 0 |
| Aug 5, 2024 | $1.01 | $1.01 | $0.989 | $0.995 | -7.87% | 3,200 |
| Jul 29, 2024 | $1.04 | $1.08 | $1.04 | $1.08 | +3.85% | 1,900 |
| Jul 22, 2024 | $1.05 | $1.05 | $1.04 | $1.04 | -4.59% | 15,000 |
| Jul 15, 2024 | $1.19 | $1.19 | $1.09 | $1.09 | -8.40% | 3,200 |
| Jul 8, 2024 | $1.07 | $1.21 | $1.07 | $1.19 | +11.21% | 2,500 |
| Jul 1, 2024 | $1.09 | $1.09 | $1.03 | $1.07 | -1.38% | 3,600 |
| Jun 24, 2024 | $1.07 | $1.09 | $1.07 | $1.09 | +1.40% | 3,100 |
| Jun 17, 2024 | $1.07 | $1.07 | $1.07 | $1.07 | 0.00% | 500 |
| Jun 10, 2024 | $1.09 | $1.16 | $1.07 | $1.07 | -15.08% | 5,800 |
| Jun 3, 2024 | $1.26 | $1.26 | $1.26 | $1.26 | 0.00% | 0 |
| May 28, 2024 | $1.26 | $1.26 | $1.26 | $1.26 | -2.70% | 5,000 |
| May 20, 2024 | $1.43 | $1.47 | $1.30 | $1.30 | -3.36% | 17,500 |
| May 13, 2024 | $1.25 | $1.34 | $1.23 | $1.34 | +7.63% | 3,600 |
| May 6, 2024 | $1.22 | $1.27 | $1.15 | $1.25 | +6.41% | 25,700 |
| Apr 29, 2024 | $1.20 | $1.20 | $1.17 | $1.17 | -2.50% | 1,000 |
| Apr 22, 2024 | $1.32 | $1.32 | $1.20 | $1.20 | -9.09% | 1,200 |
| Apr 15, 2024 | $1.32 | $1.32 | $1.32 | $1.32 | -8.65% | 800 |
| Apr 8, 2024 | $1.38 | $1.45 | $1.35 | $1.45 | +9.47% | 4,400 |
| Apr 1, 2024 | $1.15 | $1.32 | $1.15 | $1.32 | +14.78% | 13,700 |
| Mar 25, 2024 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Mar 18, 2024 | $1.09 | $1.18 | $1.09 | $1.15 | +5.50% | 13,400 |
| Mar 11, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | +9.00% | 200 |
| Mar 4, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 1,100 |
| Feb 26, 2024 | $1.06 | $1.06 | $1.00 | $1.00 | -5.21% | 5,400 |
| Feb 20, 2024 | $1.14 | $1.14 | $1.06 | $1.06 | -1.49% | 3,500 |
| Feb 12, 2024 | $1.05 | $1.07 | $1.05 | $1.07 | -4.38% | 17,700 |
| Feb 5, 2024 | $1.18 | $1.18 | $1.12 | $1.12 | -8.20% | 1,400 |
| Jan 29, 2024 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | 3,400 |
| Jan 22, 2024 | $1.10 | $1.22 | $1.10 | $1.22 | +10.91% | 14,800 |
| Jan 16, 2024 | $1.22 | $1.22 | $1.10 | $1.10 | -13.04% | 2,000 |
| Jan 8, 2024 | $1.27 | $1.27 | $1.27 | $1.27 | 0.00% | 0 |
| Jan 2, 2024 | $1.43 | $1.43 | $1.27 | $1.27 | -11.23% | 1,400 |
| Dec 26, 2023 | $1.44 | $1.44 | $1.38 | $1.43 | +9.62% | 10,500 |
| Dec 18, 2023 | $1.36 | $1.44 | $1.30 | $1.30 | -4.27% | 5,000 |
| Dec 11, 2023 | $1.19 | $1.36 | $1.13 | $1.36 | +14.12% | 1,200 |
| Dec 4, 2023 | $1.12 | $1.20 | $1.09 | $1.19 | +6.25% | 11,000 |
| Nov 27, 2023 | $1.10 | $1.12 | $1.10 | $1.12 | +1.82% | 1,000 |
| Nov 20, 2023 | $1.20 | $1.20 | $1.04 | $1.10 | -8.33% | 3,700 |
| Nov 13, 2023 | $1.16 | $1.25 | $1.16 | $1.20 | +3.45% | 800 |
| Nov 6, 2023 | $1.35 | $1.35 | $1.16 | $1.16 | -14.07% | 2,000 |
| Oct 30, 2023 | $1.23 | $1.35 | $1.23 | $1.35 | +9.76% | 2,700 |
| Oct 23, 2023 | $1.35 | $1.35 | $1.23 | $1.23 | -8.89% | 2,600 |
| Oct 16, 2023 | $1.43 | $1.43 | $1.35 | $1.35 | -5.59% | 600 |
| Oct 9, 2023 | $1.38 | $1.43 | $1.38 | $1.43 | +3.62% | 1,300 |
| Oct 2, 2023 | $1.65 | $1.65 | $1.38 | $1.38 | -16.11% | 500 |
| Sep 25, 2023 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Sep 18, 2023 | $1.39 | $1.67 | $1.39 | $1.65 | +18.77% | 500 |
| Sep 11, 2023 | $1.39 | $1.39 | $1.39 | $1.39 | -1.42% | 5,700 |
| Sep 5, 2023 | $1.44 | $1.44 | $1.41 | $1.41 | -5.07% | 3,500 |
| Aug 28, 2023 | $1.67 | $1.67 | $1.48 | $1.48 | -11.38% | 5,000 |
| Aug 21, 2023 | $1.28 | $1.70 | $1.28 | $1.67 | +30.47% | 1,200 |
| Aug 14, 2023 | $1.83 | $1.83 | $1.28 | $1.28 | -29.86% | 2,200 |
| Aug 7, 2023 | $1.80 | $1.83 | $1.28 | $1.83 | +1.39% | 300 |
| Jul 31, 2023 | $1.80 | $1.80 | $1.80 | $1.80 | 0.00% | 100 |
| Jul 24, 2023 | $1.74 | $1.80 | $1.74 | $1.80 | +3.45% | 1,000 |
| Jul 17, 2023 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 0 |
| Jul 10, 2023 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 100 |
| Jul 3, 2023 | $1.70 | $1.74 | $1.10 | $1.74 | +16.00% | 12,200 |
| Jun 26, 2023 | $1.72 | $1.72 | $1.50 | $1.50 | -9.64% | 3,000 |
| Jun 20, 2023 | $1.73 | $1.75 | $1.66 | $1.66 | -4.05% | 12,700 |
| Jun 12, 2023 | $1.68 | $1.73 | $1.68 | $1.73 | +2.98% | 100 |
| Jun 5, 2023 | $1.68 | $1.68 | $1.68 | $1.68 | 0.00% | 0 |
| May 30, 2023 | $1.68 | $1.68 | $1.68 | $1.68 | 0.00% | 0 |
| May 22, 2023 | $2.37 | $2.37 | $1.68 | $1.68 | -29.11% | 400 |
| May 15, 2023 | $2.05 | $2.37 | $1.67 | $2.37 | +15.61% | 2,600 |
| May 8, 2023 | $1.93 | $2.05 | $1.93 | $2.05 | +6.22% | 400 |
| May 1, 2023 | $1.93 | $1.93 | $1.93 | $1.93 | 0.00% | 0 |
| Apr 24, 2023 | $1.93 | $1.93 | $1.93 | $1.93 | 0.00% | 0 |
| Apr 17, 2023 | $2.10 | $2.10 | $1.93 | $1.93 | -10.23% | 200 |
| Apr 10, 2023 | $2.51 | $2.51 | $2.15 | $2.15 | -14.34% | 1,500 |
| Apr 3, 2023 | $1.61 | $2.51 | $1.61 | $2.51 | +55.90% | 1,300 |
| Mar 27, 2023 | $2.50 | $2.50 | $1.61 | $1.61 | -35.47% | 500 |
| Mar 20, 2023 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Mar 13, 2023 | $2.15 | $2.50 | $1.75 | $2.50 | +21.12% | 1,200 |
| Mar 6, 2023 | $2.06 | $2.06 | $2.06 | $2.06 | +0.49% | 600 |
| Feb 27, 2023 | $2.20 | $2.20 | $2.05 | $2.05 | -7.66% | 4,300 |
| Feb 21, 2023 | $2.22 | $2.22 | $2.22 | $2.22 | -6.72% | 1,500 |
| Feb 13, 2023 | $2.22 | $2.38 | $2.22 | $2.38 | +7.21% | 5,900 |
| Feb 6, 2023 | $2.22 | $2.22 | $2.22 | $2.22 | 0.00% | 0 |
| Jan 30, 2023 | $2.20 | $2.24 | $2.20 | $2.22 | +0.91% | 300 |
| Jan 23, 2023 | $2.20 | $2.20 | $2.20 | $2.20 | -26.67% | 500 |
| Jan 17, 2023 | $2.95 | $3.00 | $2.95 | $3.00 | +1.69% | 1,100 |
| Jan 9, 2023 | $2.97 | $2.97 | $2.93 | $2.95 | +0.68% | 2,800 |
| Jan 3, 2023 | $2.97 | $2.97 | $2.77 | $2.93 | -1.35% | 1,200 |
| Dec 27, 2022 | $2.28 | $2.97 | $2.28 | $2.97 | +40.76% | 2,900 |
| Dec 19, 2022 | $2.11 | $2.11 | $2.11 | $2.11 | 0.00% | 0 |
| Dec 12, 2022 | $2.11 | $2.11 | $2.11 | $2.11 | +1.93% | 200 |
| Dec 5, 2022 | $2.07 | $2.07 | $2.07 | $2.07 | 0.00% | 1,000 |
| Nov 28, 2022 | $2.60 | $2.60 | $2.07 | $2.07 | -18.82% | 12,700 |
| Nov 21, 2022 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Nov 14, 2022 | $2.75 | $2.75 | $2.07 | $2.55 | +20.28% | 2,600 |
| Nov 7, 2022 | $2.12 | $2.12 | $2.12 | $2.12 | +3.92% | 2,500 |
| Oct 31, 2022 | $2.98 | $2.98 | $2.04 | $2.04 | -31.54% | 100 |
| Oct 24, 2022 | $2.27 | $2.98 | $2.27 | $2.98 | +7.19% | 600 |
| Oct 17, 2022 | $2.75 | $2.78 | $2.75 | $2.78 | +1.09% | 100 |
| Oct 10, 2022 | $3.00 | $3.00 | $2.75 | $2.75 | -8.33% | 1,200 |
| Oct 3, 2022 | $2.06 | $3.00 | $2.06 | $3.00 | +45.63% | 200 |
| Sep 26, 2022 | $2.06 | $2.06 | $2.06 | $2.06 | +1.48% | 300 |
| Sep 19, 2022 | $2.30 | $2.30 | $2.03 | $2.03 | -12.50% | 2,100 |
| Sep 12, 2022 | $2.57 | $2.57 | $2.03 | $2.32 | -9.73% | 2,000 |
| Sep 6, 2022 | $2.50 | $2.80 | $2.50 | $2.57 | +2.80% | 500 |
| Aug 29, 2022 | $2.50 | $2.50 | $2.50 | $2.50 | +6.38% | 2,000 |
| Aug 22, 2022 | $2.30 | $2.35 | $2.30 | $2.35 | -4.08% | 1,200 |
| Aug 15, 2022 | $2.72 | $4.12 | $2.30 | $2.45 | -9.93% | 1,700 |
| Aug 8, 2022 | $2.05 | $2.72 | $2.05 | $2.72 | +32.68% | 1,500 |
| Aug 1, 2022 | $2.05 | $2.05 | $2.05 | $2.05 | 0.00% | 0 |
| Jul 25, 2022 | $2.03 | $2.05 | $2.03 | $2.05 | +0.99% | 1,200 |
| Jul 18, 2022 | $2.34 | $4.00 | $2.03 | $2.03 | -8.56% | 1,700 |
| Jul 11, 2022 | $2.25 | $2.41 | $2.22 | $2.22 | -50.56% | 1,900 |
| Jul 5, 2022 | $2.36 | $4.49 | $2.36 | $4.49 | +66.30% | 3,700 |
| Jun 27, 2022 | $3.00 | $3.00 | $2.55 | $2.70 | -4.93% | 4,300 |
| Jun 21, 2022 | $2.70 | $2.84 | $2.65 | $2.84 | +5.19% | 4,500 |
| Jun 13, 2022 | $2.79 | $2.79 | $2.65 | $2.70 | -1.82% | 14,300 |
| Jun 6, 2022 | $3.69 | $3.69 | $2.70 | $2.75 | -25.47% | 3,000 |
| May 31, 2022 | $2.67 | $3.69 | $2.67 | $3.69 | +38.20% | 2,800 |
| May 23, 2022 | $2.78 | $2.78 | $2.67 | $2.67 | -3.96% | 100 |
| May 16, 2022 | $2.77 | $4.75 | $2.77 | $2.78 | +0.36% | 2,100 |
| May 9, 2022 | $3.30 | $4.75 | $2.77 | $2.77 | -16.06% | 2,300 |
| May 2, 2022 | $3.40 | $3.46 | $3.25 | $3.30 | -2.94% | 7,700 |
| Apr 25, 2022 | $3.75 | $3.75 | $3.40 | $3.40 | -9.33% | 4,900 |
| Apr 18, 2022 | $4.60 | $4.75 | $3.62 | $3.75 | -17.58% | 2,100 |
| Apr 11, 2022 | $4.05 | $4.55 | $4.05 | $4.55 | +12.35% | 800 |
| Apr 4, 2022 | $4.75 | $4.75 | $4.02 | $4.05 | +1.00% | 2,700 |
| Mar 28, 2022 | $4.30 | $4.75 | $3.62 | $4.01 | -8.86% | 6,900 |
| Mar 21, 2022 | $4.00 | $4.40 | $4.00 | $4.40 | +10.00% | 3,100 |
| Mar 14, 2022 | $5.00 | $5.00 | $3.51 | $4.00 | -20.79% | 16,800 |
| Mar 7, 2022 | $4.99 | $5.08 | $4.21 | $5.05 | -0.39% | 11,000 |
| Feb 28, 2022 | $4.48 | $5.15 | $4.15 | $5.07 | +15.23% | 18,900 |
| Feb 22, 2022 | $4.37 | $4.40 | $4.15 | $4.40 | +6.02% | 4,500 |
| Feb 14, 2022 | $4.00 | $4.15 | $3.86 | $4.15 | +3.75% | 3,400 |
| Feb 7, 2022 | $3.32 | $4.00 | $3.32 | $4.00 | +20.48% | 1,800 |
| Jan 31, 2022 | $3.45 | $3.45 | $3.32 | $3.32 | -3.77% | 1,200 |
| Jan 24, 2022 | $3.71 | $4.13 | $3.21 | $3.45 | -6.76% | 8,300 |
| Jan 18, 2022 | $3.75 | $3.75 | $3.20 | $3.70 | -1.07% | 4,200 |
| Jan 10, 2022 | $3.10 | $3.76 | $3.10 | $3.74 | +20.26% | 4,900 |
| Jan 3, 2022 | $2.89 | $3.50 | $2.89 | $3.11 | +9.12% | 32,300 |
| Dec 27, 2021 | $3.25 | $3.25 | $2.85 | $2.85 | -8.36% | 4,400 |
| Dec 20, 2021 | $3.00 | $3.50 | $3.00 | $3.11 | +11.07% | 14,200 |
| Dec 13, 2021 | $3.35 | $3.35 | $2.75 | $2.80 | -16.42% | 9,200 |
| Dec 6, 2021 | $3.69 | $3.69 | $3.15 | $3.35 | +6.01% | 900 |
| Nov 29, 2021 | $3.03 | $3.69 | $3.03 | $3.16 | +3.61% | 3,500 |
| Nov 22, 2021 | $3.25 | $3.68 | $3.05 | $3.05 | -17.57% | 2,600 |
| Nov 15, 2021 | $3.63 | $3.70 | $3.10 | $3.70 | +1.09% | 12,900 |
| Nov 8, 2021 | $3.65 | $3.80 | $3.46 | $3.66 | +7.33% | 8,500 |
| Nov 1, 2021 | $3.53 | $3.65 | $3.41 | $3.41 | -2.57% | 4,400 |
| Oct 25, 2021 | $3.60 | $3.62 | $3.50 | $3.50 | -1.13% | 5,100 |
| Oct 18, 2021 | $3.54 | $3.54 | $3.54 | $3.54 | 0.00% | 500 |
| Oct 11, 2021 | $3.54 | $3.54 | $3.54 | $3.54 | +16.07% | 300 |
| Oct 4, 2021 | $3.55 | $3.55 | $3.05 | $3.05 | -0.23% | 2,200 |
| Sep 27, 2021 | $3.25 | $3.55 | $3.06 | $3.06 | -10.61% | 3,400 |
| Sep 20, 2021 | $3.35 | $3.42 | $3.35 | $3.42 | +2.09% | 1,600 |
| Sep 13, 2021 | $3.70 | $3.70 | $3.33 | $3.35 | -10.67% | 2,100 |
| Sep 7, 2021 | $3.75 | $3.75 | $3.75 | $3.75 | +15.38% | 1,400 |
| Aug 30, 2021 | $3.29 | $3.29 | $3.25 | $3.25 | -1.22% | 500 |
| Aug 23, 2021 | $3.55 | $3.94 | $3.29 | $3.29 | -7.32% | 4,600 |
| Aug 16, 2021 | $4.05 | $4.10 | $3.55 | $3.55 | -12.35% | 4,200 |
| Aug 9, 2021 | $3.81 | $4.05 | $3.81 | $4.05 | +6.30% | 500 |
| Aug 2, 2021 | $3.85 | $3.85 | $3.81 | $3.81 | -0.52% | 600 |
| Jul 26, 2021 | $4.00 | $4.00 | $3.55 | $3.83 | -4.25% | 900 |
| Jul 19, 2021 | $4.10 | $4.10 | $3.55 | $4.00 | -2.44% | 7,200 |
| Jul 12, 2021 | $4.30 | $4.30 | $4.10 | $4.10 | -4.65% | 1,700 |
| Jul 6, 2021 | $4.48 | $4.50 | $4.30 | $4.30 | -4.44% | 700 |
| Jun 28, 2021 | $4.11 | $4.50 | $4.11 | $4.50 | +9.49% | 1,600 |
| Jun 21, 2021 | $4.11 | $4.11 | $4.11 | $4.11 | -4.20% | 200 |
| Jun 14, 2021 | $4.77 | $4.77 | $4.29 | $4.29 | -7.74% | 2,500 |
| Jun 7, 2021 | $4.90 | $4.90 | $4.65 | $4.65 | -3.33% | 4,200 |
| Jun 1, 2021 | $4.65 | $5.00 | $4.65 | $4.81 | +3.44% | 8,200 |
| May 24, 2021 | $4.77 | $4.77 | $4.10 | $4.65 | -2.72% | 1,800 |
| May 17, 2021 | $4.53 | $4.78 | $4.53 | $4.78 | +5.52% | 600 |
| May 10, 2021 | $4.65 | $4.65 | $4.53 | $4.53 | -2.58% | 3,800 |
| May 3, 2021 | $4.94 | $4.95 | $4.41 | $4.65 | -5.30% | 2,100 |
| Apr 26, 2021 | $5.00 | $5.00 | $4.90 | $4.91 | +0.20% | 3,100 |
| Apr 19, 2021 | $5.13 | $5.13 | $4.90 | $4.90 | -5.04% | 600 |
| Apr 12, 2021 | $4.45 | $5.16 | $4.41 | $5.16 | +15.96% | 600 |
| Apr 5, 2021 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 3,000 |
| Mar 29, 2021 | $4.50 | $4.75 | $4.30 | $4.45 | -3.26% | 8,000 |
| Mar 22, 2021 | $4.60 | $5.13 | $4.25 | $4.60 | 0.00% | 7,200 |
| Mar 15, 2021 | $5.00 | $5.10 | $4.01 | $4.60 | -1.92% | 6,100 |
| Mar 8, 2021 | $4.86 | $4.86 | $4.50 | $4.69 | -6.20% | 5,500 |
| Mar 1, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 1,400 |
| Feb 22, 2021 | $4.69 | $5.10 | $4.68 | $5.00 | +6.61% | 5,100 |
| Feb 16, 2021 | $4.72 | $7.72 | $3.63 | $4.69 | +20.57% | 5,600 |
| Feb 8, 2021 | $3.89 | $3.89 | $3.89 | $3.89 | 0.00% | 0 |
| Feb 1, 2021 | $4.10 | $4.37 | $3.62 | $3.89 | -2.99% | 3,800 |
| Jan 25, 2021 | $4.37 | $4.38 | $4.01 | $4.01 | -8.24% | 1,200 |
| Jan 19, 2021 | $4.15 | $4.37 | $3.62 | $4.37 | +5.35% | 2,900 |
| Jan 11, 2021 | $4.21 | $4.32 | $4.15 | $4.15 | -1.47% | 2,300 |
| Jan 4, 2021 | $4.19 | $4.21 | $4.19 | $4.21 | +19.60% | 1,800 |
| Dec 28, 2020 | $3.87 | $3.90 | $3.52 | $3.52 | -8.57% | 2,100 |
| Dec 21, 2020 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Dec 14, 2020 | $3.60 | $3.96 | $3.23 | $3.85 | +6.94% | 3,400 |
| Dec 7, 2020 | $3.22 | $3.60 | $3.22 | $3.60 | +11.80% | 400 |
| Nov 30, 2020 | $3.09 | $6.24 | $3.09 | $3.22 | +4.21% | 1,600 |
| Nov 23, 2020 | $3.40 | $3.42 | $3.09 | $3.09 | -9.12% | 600 |
| Nov 16, 2020 | $2.88 | $3.45 | $2.88 | $3.40 | +17.24% | 2,000 |
| Nov 9, 2020 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| Nov 2, 2020 | $2.95 | $2.95 | $2.90 | $2.90 | -1.69% | 300 |
| Oct 26, 2020 | $3.18 | $3.18 | $2.90 | $2.95 | -7.23% | 2,500 |
| Oct 19, 2020 | $3.26 | $3.26 | $3.18 | $3.18 | +14.39% | 3,900 |
| Oct 12, 2020 | $2.78 | $2.78 | $2.78 | $2.78 | 0.00% | 0 |
| Oct 5, 2020 | $2.65 | $2.78 | $2.65 | $2.78 | +4.91% | 3,100 |
| Sep 28, 2020 | $2.60 | $2.65 | $2.60 | $2.65 | +4.74% | 500 |
| Sep 21, 2020 | $3.20 | $3.20 | $2.53 | $2.53 | -15.67% | 8,200 |
| Sep 14, 2020 | $3.50 | $3.50 | $3.00 | $3.00 | -14.04% | 1,700 |
| Sep 8, 2020 | $3.03 | $3.49 | $3.03 | $3.49 | +12.94% | 3,300 |
| Aug 31, 2020 | $3.00 | $3.09 | $3.00 | $3.09 | +3.00% | 2,200 |
| Aug 24, 2020 | $3.00 | $3.30 | $2.80 | $3.00 | -6.25% | 4,200 |
| Aug 19, 2020 | $3.02 | $5.00 | $3.00 | $3.20 | – | 8,700 |
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% |