OTC:SBYSF | Historical Stock Price | Sibanye Stillwater Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.17$1.80$2.78$4.28$6.612020-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.52$3.551,400
2020-12-30$3.90$3.940
2020-12-29$3.90$3.94300
2020-12-28$3.87$3.90400
2020-12-24$3.85$3.880
2020-12-23$3.85$3.880
2020-12-22$3.85$3.880
2020-12-21$3.85$3.880
2020-12-18$3.85$3.88300
2020-12-17$3.23$3.263,100
2020-12-16$3.60$3.630
2020-12-15$3.60$3.630
2020-12-14$3.60$3.630
2020-12-11$3.60$3.630
2020-12-10$3.60$3.63400
2020-12-09$3.22$3.250
2020-12-08$3.22$3.250
2020-12-07$3.22$3.250
2020-12-04$3.22$3.25500
2020-12-03$3.58$3.61600
2020-12-02$3.60$3.63300
2020-12-01$6.24$6.30200
2020-11-30$3.09$3.120
2020-11-27$3.09$3.120
2020-11-25$3.09$3.12600
2020-11-24$3.40$3.430
2020-11-23$3.40$3.430
2020-11-20$3.40$3.430
2020-11-19$3.40$3.430
2020-11-18$3.40$3.430
2020-11-17$3.40$3.430
2020-11-16$3.40$3.432,000
2020-11-13$2.90$2.930
2020-11-12$2.90$2.930
2020-11-11$2.90$2.930
2020-11-10$2.90$2.930
2020-11-09$2.90$2.930
2020-11-06$2.90$2.930
2020-11-05$2.90$2.930
2020-11-04$2.90$2.93300
2020-11-03$2.95$2.980
2020-11-02$2.95$2.980
2020-10-30$2.95$2.980
2020-10-29$2.95$2.981,500
2020-10-28$2.90$2.930
2020-10-27$2.90$2.931,000
2020-10-26$3.18$3.210
2020-10-23$3.18$3.21100
2020-10-22$3.26$3.290
2020-10-21$3.26$3.293,700
2020-10-20$3.26$3.290
2020-10-19$3.26$3.29100
2020-10-16$2.78$2.810
2020-10-15$2.78$2.810
2020-10-14$2.78$2.810
2020-10-13$2.78$2.810
2020-10-12$2.78$2.810
2020-10-09$2.78$2.810
2020-10-08$2.78$2.813,100
2020-10-07$2.65$2.670
2020-10-06$2.65$2.670
2020-10-05$2.65$2.670
2020-10-02$2.65$2.670
2020-10-01$2.65$2.670
2020-09-30$2.65$2.67300
2020-09-29$2.65$2.670
2020-09-28$2.65$2.67200
2020-09-25$2.53$2.550
2020-09-24$2.53$2.55300
2020-09-23$2.61$2.633,100
2020-09-22$2.89$2.923,100
2020-09-21$3.20$3.231,700
2020-09-18$3.00$3.03300
2020-09-17$3.20$3.23200
2020-09-16$3.36$3.390
2020-09-15$3.36$3.360
2020-09-14$3.36$3.361,200
2020-09-11$3.49$3.490
2020-09-10$3.49$3.49200
2020-09-09$3.28$3.28100
2020-09-08$3.03$3.033,000
2020-09-04$3.09$3.090
2020-09-03$3.09$3.090
2020-09-02$3.09$3.092,200
2020-09-01$3.00$3.000
2020-08-31$3.00$3.000
2020-08-28$3.00$3.000
2020-08-27$3.00$3.00100
2020-08-26$3.00$3.00800
2020-08-25$2.90$2.90400
2020-08-24$2.83$2.832,900
2020-08-21$3.20$3.206,400
2020-08-20$3.02$3.020
2020-08-19$3.02$3.022,300