OTC Markets OTCPK - Delayed Quote
USD
Sibanye Stillwater Limited (SBYSF)
2.2500
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Nov 5, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Nov 4, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
1,000
Nov 3, 2026
2.1710
2.1710
2.1710
2.1710
2.1710
200
Nov 2, 2026
2.1600
2.1600
2.1600
2.1600
2.1600
-
Oct 30, 2026
2.1600
2.2000
2.1500
2.1600
2.1600
800
Oct 29, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 28, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 27, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 26, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 23, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 22, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 21, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 20, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 19, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 16, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
-
Oct 15, 2026
2.4400
2.4400
2.4400
2.4400
2.4400
100
Oct 14, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 13, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 12, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 9, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 8, 2026
2.3200
2.4000
2.3200
2.4000
2.4000
5,400
Oct 7, 2026
2.4200
2.4200
2.4200
2.4200
2.4200
100
Oct 6, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
-
Oct 5, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
3,000
Oct 2, 2026
2.5300
2.5300
2.5300
2.5300
2.5300
-
Oct 1, 2026
2.5300
2.5300
2.5300
2.5300
2.5300
-
Sep 30, 2026
2.5300
2.5300
2.5300
2.5300
2.5300
-
Sep 29, 2026
2.5300
2.5300
2.5300
2.5300
2.5300
100
Sep 28, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
300
Sep 25, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 24, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
3,600
Sep 23, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
200
Sep 22, 2026
2.8650
2.8650
2.8650
2.8650
2.8650
-
Sep 21, 2026
2.8650
2.8650
2.8650
2.8650
2.8650
-
Sep 18, 2026
2.8650
2.8650
2.8650
2.8650
2.8650
-
Sep 17, 2026
2.8650
2.8650
2.8650
2.8650
2.8650
100
Sep 16, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
3.0200
3.0200
3.0200
3.0200
3.0200
-
Sep 15, 2026
3.0200
3.0200
3.0200
3.0200
2.8960
100
Sep 14, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 11, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 10, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 9, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 8, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 4, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 3, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 2, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Sep 1, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
-
Aug 31, 2026
2.9750
2.9750
2.9750
2.9750
2.8528
100
Aug 28, 2026
3.1500
3.1500
3.1500
3.1500
3.0207
2,500
Aug 27, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 26, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 25, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 24, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 21, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 20, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 19, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 18, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 17, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 14, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 13, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 12, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 11, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 10, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 7, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 6, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 5, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 4, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Aug 3, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 31, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 30, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 29, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 28, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 27, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 24, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 23, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 22, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
-
Jul 21, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
100
Jul 20, 2026
2.0800
2.0800
2.0800
2.0800
1.9946
2,500
Jul 17, 2026
1.9800
1.9800
1.9800
1.9800
1.8987
100
Jul 16, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 15, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 14, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 13, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 10, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 9, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 8, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 7, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 6, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
-
Jul 2, 2026
2.2150
2.2150
2.2150
2.2150
2.1241
1,000
Jul 1, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 30, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 29, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 26, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 25, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 24, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 23, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 22, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 18, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
-
Jun 17, 2026
2.5400
2.5400
2.5400
2.5400
2.4357
100
Jun 16, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
-
Jun 15, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
100
Jun 12, 2026
2.3500
2.3500
2.3500
2.3500
2.2535
800
Jun 11, 2026
2.4600
2.4600
2.4600
2.4600
2.3590
-
Jun 10, 2026
2.4600
2.4600
2.4600
2.4600
2.3590
-
Jun 9, 2026
2.4600
2.4600
2.4600
2.4600
2.3590
100
Jun 8, 2026
2.6900
2.6900
2.6900
2.6900
2.5795
-
Jun 5, 2026
2.6900
2.6900
2.6900
2.6900
2.5795
200
Jun 4, 2026
2.9300
2.9300
2.9300
2.9300
2.8097
-
Jun 3, 2026
2.9300
2.9300
2.9300
2.9300
2.8097
-
Jun 2, 2026
2.9300
2.9300
2.9300
2.9300
2.8097
-
Jun 1, 2026
2.9300
2.9300
2.9300
2.9300
2.8097
400
May 29, 2026
3.0500
3.0500
3.0500
3.0500
2.9248
-
May 28, 2026
3.0500
3.0500
3.0500
3.0500
2.9248
-
May 27, 2026
3.0500
3.0500
3.0500
3.0500
2.9248
-
May 26, 2026
3.0500
3.0500
3.0500
3.0500
2.9248
200
May 22, 2026
3.0000
3.0000
3.0000
3.0000
2.8768
-
May 21, 2026
3.0000
3.0000
3.0000
3.0000
2.8768
-
May 20, 2026
3.0000
3.0000
3.0000
3.0000
2.8768
-
May 19, 2026
3.0000
3.0000
3.0000
3.0000
2.8768
100
May 18, 2026
3.0400
3.0400
3.0400
3.0400
2.9152
-
May 15, 2026
3.0400
3.0400
3.0400
3.0400
2.9152
2,000
May 14, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
May 13, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
May 12, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
May 11, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
May 8, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
500
May 7, 2026
3.4500
3.4500
3.4200
3.4200
3.2796
5,100
May 6, 2026
2.9590
2.9590
2.9590
2.9590
2.8375
-
May 5, 2026
2.8500
2.9590
2.8500
2.9590
2.8375
400
May 4, 2026
2.8500
2.8500
2.8500
2.8500
2.7330
100
May 1, 2026
2.8500
2.8500
2.8500
2.8500
2.7330
-
Apr 30, 2026
2.8500
2.8500
2.8500
2.8500
2.7330
-
Apr 29, 2026
2.8500
2.8500
2.8500
2.8500
2.7330
500
Apr 28, 2026
3.1750
3.1750
3.1700
3.1700
3.0398
1,600
Apr 27, 2026
3.5200
3.5200
3.3450
3.5200
3.3755
1,500
Apr 24, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 23, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 22, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 21, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 20, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 17, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 16, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 15, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 14, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 13, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 10, 2026
3.1700
3.1700
3.1700
3.1700
3.0398
-
Apr 9, 2026
3.2200
3.2200
3.1700
3.1700
3.0398
2,100
Apr 8, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
Apr 7, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
Apr 6, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
-
Apr 2, 2026
3.2300
3.2300
3.2300
3.2300
3.0974
100
Apr 1, 2026
3.0500
3.0500
3.0500
3.0500
2.9248
9,000
Mar 31, 2026
2.9000
2.9500
2.9000
2.9500
2.8289
1,100
Mar 30, 2026
2.7700
2.7700
2.7700
2.7700
2.6563
100
Mar 27, 2026
2.8500
2.8500
2.8390
2.8390
2.7224
5,700
Mar 26, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
-
Mar 25, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
-
Mar 24, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
-
Mar 23, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
-
Mar 20, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
-
Mar 19, 2026
2.6500
2.6500
2.6500
2.6500
2.5412
500
Mar 18, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
3.0480
3.0480
3.0480
3.0480
2.9229
200
Mar 17, 2026
3.1960
3.1960
3.1960
3.1960
2.9890
-
Mar 16, 2026
3.1960
3.1960
3.1960
3.1960
2.9890
100
Mar 13, 2026
3.2500
3.2500
3.0950
3.0950
2.8946
400
Mar 12, 2026
3.7500
3.7500
3.7500
3.7500
3.5071
-
Mar 11, 2026
3.7500
3.7500
3.7500
3.7500
3.5071
-
Mar 10, 2026
3.4700
3.7500
3.4700
3.7500
3.5071
1,100
Mar 9, 2026
3.4200
3.4200
3.4200
3.4200
3.1985
-
Mar 6, 2026
3.4200
3.4200
3.4200
3.4200
3.1985
300
Mar 5, 2026
3.6990
3.6990
3.6990
3.6990
3.4594
-
Mar 4, 2026
3.6990
3.6990
3.6990
3.6990
3.4594
4,300
Mar 3, 2026
4.3200
4.3200
4.3200
4.3200
4.0402
-
Mar 2, 2026
4.1800
4.3200
4.1800
4.3200
4.0402
4,600
Feb 27, 2026
4.2500
4.6500
4.2500
4.5000
4.2086
2,100
Feb 26, 2026
4.0360
4.0360
4.0360
4.0360
3.7746
300
Feb 25, 2026
3.8100
3.8100
3.8100
3.8100
3.5633
-
Feb 24, 2026
3.8100
3.8100
3.8100
3.8100
3.5633
-
Feb 23, 2026
3.8100
3.8100
3.8100
3.8100
3.5633
-
Feb 20, 2026
3.8100
3.8100
3.8100
3.8100
3.5633
500
Feb 19, 2026
3.8150
3.8150
3.8150
3.8150
3.5679
200
Feb 18, 2026
4.0700
4.0700
4.0700
4.0700
3.8064
-
Feb 17, 2026
4.0700
4.0700
4.0700
4.0700
3.8064
100
Feb 13, 2026
4.3800
4.3800
4.3800
4.3800
4.0963
-
Feb 12, 2026
4.3800
4.3800
4.3800
4.3800
4.0963
-
Feb 11, 2026
4.5600
4.5600
4.3800
4.3800
4.0963
300
Feb 10, 2026
3.8700
3.8700
3.8700
3.8700
3.6194
-
Feb 9, 2026
3.8700
3.8700
3.8700
3.8700
3.6194
-
Feb 6, 2026
3.8700
3.8700
3.8700
3.8700
3.6194
-
Feb 5, 2026
3.8200
3.8700
3.8200
3.8700
3.6194
6,500
Feb 4, 2026
4.2500
4.2700
4.2500
4.2700
3.9935
800
Feb 3, 2026
4.5400
4.5400
4.2500
4.2500
3.9748
2,500
Feb 2, 2026
4.2500
4.2500
4.2200
4.2200
3.9467
1,000
Jan 30, 2026
4.4500
4.4500
4.2450
4.2450
3.9701
1,300
Jan 29, 2026
5.5100
5.5100
4.8950
5.0950
4.7650
1,800
Jan 28, 2026
5.1400
5.5400
5.1400
5.5400
5.1812
7,300
Jan 27, 2026
4.9200
4.9900
4.9200
4.9900
4.6668
1,700
Jan 26, 2026
5.1000
5.2500
4.9950
4.9950
4.6715
6,700
Jan 23, 2026
4.6000
4.8700
4.6000
4.7780
4.4686
3,400
Jan 22, 2026
4.2800
4.2800
4.2800
4.2800
4.0028
-
Jan 21, 2026
4.2800
4.2800
4.2800
4.2800
4.0028
3,000
Jan 20, 2026
4.1870
4.2800
4.1400
4.1600
3.8906
7,200
Jan 16, 2026
4.5700
4.5700
4.5700
4.5700
4.2740
-
Jan 15, 2026
4.5700
4.5700
4.5700
4.5700
4.2740
-
Jan 14, 2026
4.5300
4.5800
4.5300
4.5700
4.2740
4,000
Jan 13, 2026
4.3160
4.3160
4.3160
4.3160
4.0365
1,000
Jan 12, 2026
4.0100
4.4300
4.0100
4.4100
4.1244
8,900
Jan 9, 2026
4.0500
4.0500
4.0500
4.0500
3.7877
-
Jan 8, 2026
4.0500
4.0500
4.0500
4.0500
3.7877
-
Jan 7, 2026
4.0500
4.0500
4.0500
4.0500
3.7877
-
Jan 6, 2026
3.9200
4.0500
3.9200
4.0500
3.7877
2,300
Jan 5, 2026
4.0000
4.0300
3.8650
4.0300
3.7690
1,800
Jan 2, 2026
3.6000
3.6000
3.6000
3.6000
3.3669
500
Dec 31, 2025
3.5850
3.5850
3.5850
3.5850
3.3528
-
Dec 30, 2025
3.5850
3.5850
3.5850
3.5850
3.3528
-
Dec 29, 2025
3.8100
3.9000
3.5800
3.5850
3.3528
6,100
Dec 26, 2025
3.8900
3.8900
3.8900
3.8900
3.6381
100
Dec 24, 2025
3.8600
3.8600
3.8550
3.8600
3.6100
2,200
Dec 23, 2025
3.8500
3.8500
3.8500
3.8500
3.6007
700
Dec 22, 2025
3.8450
3.8450
3.8450
3.8450
3.5960
500
Dec 19, 2025
3.4950
3.4950
3.4950
3.4950
3.2687
-
Dec 18, 2025
3.4950
3.4950
3.4950
3.4950
3.2687
1,400
Dec 17, 2025
3.6200
3.6200
3.5000
3.5000
3.2733
1,500
Dec 16, 2025
3.5000
3.5000
3.5000
3.5000
3.2733
-
Dec 15, 2025
3.5000
3.5000
3.5000
3.5000
3.2733
-
Dec 12, 2025
3.3500
3.5000
3.3450
3.5000
3.2733
5,400
Dec 11, 2025
3.1000
3.1000
3.1000
3.1000
2.8992
-
Dec 10, 2025
3.1000
3.1000
3.1000
3.1000
2.8992
-
Dec 9, 2025
3.1000
3.1000
3.1000
3.1000
2.8992
1,200
Dec 8, 2025
3.0500
3.0500
3.0500
3.0500
2.8525
-
Dec 5, 2025
3.0500
3.0500
3.0500
3.0500
2.8525
-
Dec 4, 2025
3.0500
3.0500
3.0500
3.0500
2.8525
2,000
Dec 3, 2025
3.1000
3.1000
3.1000
3.1000
2.8992
300
Dec 2, 2025
3.1450
3.1450
3.1450
3.1450
2.9413
3,000
Dec 1, 2025
3.3000
3.3300
3.2700
3.3100
3.0956
3,500
Nov 28, 2025
3.2600
3.4100
3.2600
3.4000
3.1798
1,900
Nov 26, 2025
3.1200
3.1200
3.1200
3.1200
2.9179
1,100
Nov 25, 2025
2.8600
2.8600
2.8600
2.8600
2.6748
-
Nov 24, 2025
2.8600
2.8600
2.8600
2.8600
2.6748
200
Nov 21, 2025
2.7300
2.7300
2.7300
2.7300
2.5532
100
Nov 20, 2025
3.0300
3.0300
3.0300
3.0300
2.8338
1,000
Nov 19, 2025
2.8900
2.8900
2.8900
2.8900
2.7028
-
Nov 18, 2025
2.8900
2.8900
2.8900
2.8900
2.7028
100
Nov 17, 2025
2.7200
2.7200
2.7200
2.7200
2.5438
-
Nov 14, 2025
2.7200
2.7200
2.7200
2.7200
2.5438
-
Nov 13, 2025
2.7200
2.7200
2.7200
2.7200
2.5438
-
Nov 12, 2025
2.7200
2.7200
2.7200
2.7200
2.5438
-
Nov 11, 2025
2.7200
2.7200
2.7200
2.7200
2.5438
-
Nov 10, 2025
2.7200
2.7200
2.7200
2.7200
2.5438
-
Nov 7, 2025
2.6250
2.7200
2.6250
2.7200
2.5438
2,000
