SBSW
SIBANYE SP ADR (SBSW)
NYSE
$10.03+$0.07 (+0.71%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $7.0B
    Market Cap
  • -4.47%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -17.32%
    Low Price$9.96
    High Price$12.58
  • 3 Months
    +15.91%
    Low Price$7.67
    High Price$12.58
  • 1 Year
    -4.47%
    Low Price$7.67
    High Price$19.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
10.12
10.13
9.88
9.96
-0.50%
3,192,348
10/01/2026
10.06
10.13
9.90
10.01
-1.96%
4,195,861
09/30/2026
10.37
10.57
10.19
10.21
+0.20%
3,529,216
09/29/2026
10.08
10.19
9.98
10.19
+0.49%
4,912,907
09/28/2026
9.98
10.21
9.85
10.14
-4.43%
5,947,608
09/25/2026
10.58
10.67
10.44
10.61
+3.21%
7,796,606
09/24/2026
10.45
10.45
10.15
10.28
-2.56%
8,165,461
09/23/2026
10.85
10.90
10.46
10.55
-7.54%
7,657,482
09/22/2026
11.28
11.49
11.08
11.41
+2.52%
6,187,785
09/21/2026
11.61
11.62
11.07
11.13
-4.55%
4,241,970
09/18/2026
11.56
11.68
11.46
11.66
+0.89%
6,071,431
09/18/2026
$0.49 Dividend
09/17/2026
11.53
11.68
11.37
11.56
+3.88%
5,316,538
09/16/2026
11.52
11.52
10.89
11.13
-2.03%
5,901,712
09/15/2026
11.40
11.43
11.17
11.36
-0.59%
3,680,128
09/14/2026
11.30
11.51
11.15
11.42
-5.02%
4,539,709
09/11/2026
12.34
12.37
11.99
12.03
-0.24%
7,516,264
09/10/2026
12.00
12.24
12.00
12.06
-4.19%
4,239,402
09/09/2026
12.77
12.89
12.39
12.58
+1.71%
4,591,074
09/08/2026
12.56
12.75
12.35
12.37
+0.86%
5,335,255
09/04/2026
12.32
12.51
12.27
12.27
-2.52%
3,575,085
09/03/2026
12.39
12.60
12.26
12.58
+4.46%
7,077,090
09/02/2026
11.86
12.32
11.86
12.05
+7.72%
7,830,536
09/01/2026
10.95
11.46
10.89
11.18
-1.60%
5,651,338
09/01/2026
$0.37 Earnings
08/31/2026
11.47
11.52
11.26
11.36
-1.99%
3,775,051
08/28/2026
12.24
12.32
11.48
11.60
-1.39%
8,970,693
08/27/2026
11.52
11.82
11.41
11.76
+1.41%
4,673,280
08/26/2026
11.83
11.88
11.57
11.60
-3.51%
4,119,347
08/25/2026
11.76
12.04
11.73
12.02
+0.48%
6,093,530
08/24/2026
12.08
12.09
11.82
11.96
-0.87%
4,801,468
08/21/2026
12.26
12.29
11.94
12.06
+6.43%
8,430,534
08/20/2026
10.94
11.41
10.89
11.34
+1.98%
4,433,419
08/19/2026
10.82
11.17
10.78
11.12
+9.75%
6,349,239
08/18/2026
10.23
10.36
10.09
10.13
-3.74%
6,961,683
08/17/2026
10.40
10.68
10.37
10.52
+1.86%
5,241,385
08/14/2026
10.27
10.37
10.21
10.33
+2.77%
3,137,177
08/13/2026
10.12
10.23
10.00
10.05
-2.15%
4,621,935
08/12/2026
10.46
10.48
10.23
10.27
+0.94%
3,780,486
08/11/2026
10.24
10.31
10.10
10.18
-0.56%
3,275,410
08/10/2026
10.16
10.30
9.95
10.23
+0.28%
4,640,998
08/07/2026
10.40
10.46
10.13
10.20
+7.58%
6,668,444
08/06/2026
9.44
9.65
9.40
9.49
-0.30%
4,171,264
08/05/2026
9.59
9.67
9.43
9.51
+3.77%
7,867,095
08/04/2026
9.11
9.29
9.05
9.17
+6.94%
6,958,201
08/03/2026
8.25
8.58
8.20
8.57
+1.13%
4,179,947
07/31/2026
8.52
8.60
8.34
8.48
-2.75%
5,583,030
07/30/2026
8.55
8.74
8.41
8.72
+6.32%
4,937,266
07/29/2026
8.22
8.44
7.99
8.20
+2.03%
4,962,543
07/28/2026
8.04
8.11
7.95
8.04
-1.99%
3,902,896
07/27/2026
8.16
8.24
7.97
8.20
+2.27%
2,840,960
07/24/2026
8.08
8.22
8.02
8.02
-0.83%
3,728,102
07/23/2026
8.00
8.14
7.96
8.08
-3.88%
5,525,768
07/22/2026
8.32
8.57
8.32
8.41
+2.10%
6,413,077
07/21/2026
7.91
8.24
7.81
8.24
+7.37%
5,047,403
07/20/2026
7.68
7.80
7.63
7.67
0.00%
3,383,658
07/17/2026
7.58
7.79
7.55
7.67
-1.48%
4,656,686
07/16/2026
7.99
8.00
7.73
7.79
-4.92%
5,690,805
07/15/2026
8.28
8.32
7.99
8.19
-0.35%
4,854,885
07/14/2026
8.33
8.39
8.19
8.22
+1.78%
4,210,182
07/13/2026
8.12
8.20
7.95
8.08
-1.52%
3,599,721
07/10/2026
8.16
8.28
8.09
8.20
-0.12%
4,148,879
07/09/2026
8.20
8.23
8.06
8.21
+3.51%
4,361,638
07/08/2026
7.91
8.01
7.69
7.93
-2.93%
6,272,538
07/07/2026
8.54
8.58
8.08
8.17
-4.91%
4,650,098
07/06/2026
8.72
8.78
8.47
8.59
0.00%
5,232,484
07/02/2026
8.48
8.78
8.36
8.59
+5.29%
9,676,120
07/01/2026
8.01
8.51
8.00
8.16
+0.24%
5,710,382
06/30/2026
8.26
8.32
8.08
8.14
-1.51%
5,591,191
06/29/2026
8.38
8.40
8.12
8.27
-2.82%
5,745,539
06/26/2026
8.53
8.68
8.47
8.51
+0.80%
7,266,069
06/25/2026
8.54
8.55
8.27
8.44
+2.44%
4,845,615
06/24/2026
8.10
8.40
8.08
8.24
-4.56%
6,690,458
06/23/2026
8.54
8.72
8.50
8.63
-3.74%
6,621,670
06/22/2026
8.93
9.04
8.90
8.97
-3.31%
5,483,880
06/18/2026
9.70
9.72
9.18
9.27
-4.73%
6,442,202
06/17/2026
10.19
10.40
9.72
9.73
-5.67%
6,569,711
06/16/2026
10.42
10.47
10.14
10.32
+0.37%
3,967,115
06/15/2026
10.47
10.62
10.19
10.28
+8.72%
5,845,574
06/12/2026
9.31
9.50
9.25
9.46
+1.23%
5,807,890
06/11/2026
8.66
9.35
8.63
9.34
+7.27%
7,095,545
06/10/2026
8.86
9.02
8.69
8.71
-5.32%
7,546,667
06/09/2026
9.47
9.49
8.83
9.20
-1.34%
6,008,630
06/08/2026
9.50
9.64
9.27
9.32
-3.95%
4,967,366
06/05/2026
10.23
10.23
9.64
9.71
-9.40%
5,912,123
06/04/2026
10.97
10.98
10.64
10.71
+0.63%
3,399,036
06/03/2026
11.01
11.03
10.64
10.65
-6.25%
4,069,627
06/02/2026
11.40
11.55
11.23
11.36
+0.34%
4,664,104
06/01/2026
11.25
11.46
10.86
11.32
-1.09%
5,174,542
05/29/2026
11.69
11.78
11.39
11.44
-1.89%
6,422,104
05/28/2026
11.36
11.86
11.20
11.66
+2.53%
5,473,724
05/27/2026
11.36
11.60
11.33
11.37
-2.47%
4,522,154
05/26/2026
11.46
11.71
11.28
11.66
+6.29%
4,608,720
05/22/2026
11.17
11.17
10.73
10.97
-2.05%
4,364,172
05/21/2026
11.01
11.39
10.93
11.20
-1.35%
4,761,094
05/20/2026
11.03
11.38
10.86
11.36
+3.86%
4,946,827
05/19/2026
11.08
11.14
10.77
10.93
-4.44%
4,603,765
05/18/2026
11.78
11.94
11.41
11.44
-1.57%
5,052,373
05/15/2026
11.87
11.90
11.54
11.62
-7.90%
4,937,611
05/14/2026
12.84
12.84
12.45
12.62
-3.31%
3,297,469