SBSW
SIBANYE SP ADR (SBSW)
NYSE
$12.57+$0.03 (+0.24%)
Price as of Sep 11, 2026 7:49 PM EDT
  • $8.9B
    Market Cap
  • 47.76%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    +18.19%
    Low Price$10.56
    High Price$13.12
  • 3 Months
    +28.75%
    Low Price$8.00
    High Price$13.12
  • 1 Year
    +47.76%
    Low Price$8.00
    High Price$20.56
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
12.87
12.90
12.50
12.54
-0.24%
7,516,264
09/10/2026
12.51
12.76
12.51
12.57
-4.19%
4,239,402
09/09/2026
13.32
13.44
12.92
13.12
+1.71%
4,591,074
09/08/2026
13.09
13.30
12.88
12.90
+0.86%
5,335,255
09/04/2026
12.85
13.05
12.79
12.79
-2.52%
3,575,085
09/03/2026
12.92
13.14
12.78
13.12
+4.46%
7,077,090
09/02/2026
12.37
12.85
12.37
12.56
+7.72%
7,830,536
09/01/2026
11.42
11.95
11.35
11.66
-1.60%
5,651,338
09/01/2026
$0.37 Earnings
08/31/2026
11.96
12.01
11.74
11.85
-1.99%
3,775,051
08/28/2026
12.76
12.85
11.97
12.09
-1.39%
8,970,693
08/27/2026
12.01
12.33
11.90
12.26
+1.41%
4,673,280
08/26/2026
12.33
12.39
12.07
12.09
-3.51%
4,119,347
08/25/2026
12.26
12.55
12.23
12.53
+0.48%
6,093,530
08/24/2026
12.60
12.61
12.33
12.47
-0.87%
4,801,468
08/21/2026
12.78
12.81
12.45
12.58
+6.43%
8,430,534
08/20/2026
11.41
11.90
11.36
11.82
+1.98%
4,433,419
08/19/2026
11.28
11.65
11.24
11.59
+9.75%
6,349,239
08/18/2026
10.67
10.81
10.52
10.56
-3.74%
6,961,683
08/17/2026
10.84
11.14
10.81
10.97
+1.86%
5,241,385
08/14/2026
10.71
10.81
10.65
10.77
+2.77%
3,137,177
08/13/2026
10.55
10.67
10.43
10.48
-2.15%
4,621,935
08/12/2026
10.91
10.93
10.67
10.71
+0.94%
3,780,486
08/11/2026
10.68
10.75
10.54
10.61
-0.56%
3,275,410
08/10/2026
10.59
10.74
10.38
10.67
+0.28%
4,640,998
08/07/2026
10.84
10.91
10.57
10.64
+7.58%
6,668,444
08/06/2026
9.84
10.07
9.80
9.89
-0.30%
4,171,264
08/05/2026
10.00
10.08
9.83
9.92
+3.77%
7,867,095
08/04/2026
9.50
9.69
9.44
9.56
+6.94%
6,958,201
08/03/2026
8.60
8.95
8.55
8.94
+1.13%
4,179,947
07/31/2026
8.88
8.97
8.70
8.84
-2.75%
5,583,030
07/30/2026
8.91
9.11
8.77
9.09
+6.32%
4,937,266
07/29/2026
8.57
8.80
8.34
8.55
+2.03%
4,962,543
07/28/2026
8.38
8.46
8.29
8.38
-1.99%
3,902,896
07/27/2026
8.51
8.60
8.31
8.55
+2.27%
2,840,960
07/24/2026
8.42
8.58
8.36
8.36
-0.83%
3,728,102
07/23/2026
8.34
8.49
8.30
8.43
-3.88%
5,525,768
07/22/2026
8.68
8.94
8.68
8.77
+2.10%
6,413,077
07/21/2026
8.25
8.59
8.14
8.59
+7.38%
5,047,403
07/20/2026
8.01
8.13
7.96
8.00
0.00%
3,383,658
07/17/2026
7.91
8.13
7.87
8.00
-1.48%
4,656,686
07/16/2026
8.33
8.34
8.06
8.12
-4.92%
5,690,805
07/15/2026
8.63
8.68
8.33
8.54
-0.35%
4,854,885
07/14/2026
8.69
8.75
8.54
8.57
+1.78%
4,210,182
07/13/2026
8.47
8.55
8.29
8.42
-1.52%
3,599,721
07/10/2026
8.51
8.64
8.44
8.55
-0.12%
4,148,879
07/09/2026
8.55
8.58
8.40
8.56
+3.51%
4,361,638
07/08/2026
8.25
8.35
8.02
8.27
-2.93%
6,272,538
07/07/2026
8.90
8.95
8.42
8.52
-4.91%
4,650,098
07/06/2026
9.09
9.16
8.84
8.96
0.00%
5,232,484
07/02/2026
8.84
9.16
8.72
8.96
+5.29%
9,676,120
07/01/2026
8.35
8.87
8.34
8.51
+0.24%
5,710,382
06/30/2026
8.61
8.68
8.43
8.49
-1.51%
5,591,191
06/29/2026
8.74
8.76
8.47
8.62
-2.82%
5,745,539
06/26/2026
8.89
9.06
8.83
8.87
+0.80%
7,266,069
06/25/2026
8.90
8.92
8.63
8.80
+2.44%
4,845,615
06/24/2026
8.45
8.76
8.43
8.59
-4.56%
6,690,458
06/23/2026
8.90
9.09
8.86
9.00
-3.74%
6,621,670
06/22/2026
9.31
9.43
9.28
9.35
-3.31%
5,483,880
06/18/2026
10.11
10.14
9.58
9.67
-4.73%
6,442,202
06/17/2026
10.62
10.84
10.14
10.15
-5.67%
6,569,711
06/16/2026
10.86
10.92
10.57
10.76
+0.37%
3,967,115
06/15/2026
10.92
11.08
10.63
10.72
+8.72%
5,845,574
06/12/2026
9.71
9.91
9.65
9.86
+1.23%
5,807,890
06/11/2026
9.03
9.75
9.00
9.74
+7.27%
7,095,545
06/10/2026
9.24
9.41
9.06
9.08
-5.32%
7,546,667
06/09/2026
9.87
9.89
9.21
9.59
-1.34%
6,008,630
06/08/2026
9.91
10.05
9.67
9.72
-3.95%
4,967,366
06/05/2026
10.67
10.67
10.05
10.12
-9.40%
5,912,123
06/04/2026
11.44
11.45
11.10
11.17
+0.63%
3,399,036
06/03/2026
11.48
11.50
11.09
11.10
-6.25%
4,069,627
06/02/2026
11.89
12.05
11.71
11.84
+0.34%
4,664,104
06/01/2026
11.73
11.95
11.32
11.80
-1.09%
5,174,542
05/29/2026
12.19
12.29
11.88
11.93
-1.89%
6,422,104
05/28/2026
11.84
12.37
11.68
12.16
+2.53%
5,473,724
05/27/2026
11.84
12.10
11.81
11.86
-2.47%
4,522,154
05/26/2026
11.95
12.21
11.76
12.16
+6.29%
4,608,720
05/22/2026
11.65
11.65
11.19
11.44
-2.05%
4,364,172
05/21/2026
11.48
11.88
11.39
11.68
-1.35%
4,761,094
05/20/2026
11.50
11.87
11.33
11.84
+3.86%
4,946,827
05/19/2026
11.55
11.62
11.23
11.40
-4.44%
4,603,765
05/18/2026
12.28
12.45
11.90
11.93
-1.57%
5,052,373
05/15/2026
12.38
12.41
12.03
12.12
-7.90%
4,937,611
05/14/2026
13.39
13.39
12.98
13.16
-3.31%
3,297,469
05/13/2026
13.34
13.84
13.18
13.61
+0.96%
3,879,125
05/12/2026
13.25
13.60
12.91
13.48
-2.53%
3,833,183
05/11/2026
13.59
13.88
13.58
13.83
+3.83%
3,060,363
05/08/2026
13.40
13.58
13.05
13.32
+0.99%
4,346,322
05/07/2026
14.04
14.10
13.15
13.19
-1.86%
6,534,763
05/06/2026
12.87
13.56
12.86
13.44
+14.68%
9,324,316
05/05/2026
12.18
12.19
11.70
11.72
-0.17%
3,109,302
05/04/2026
11.80
12.02
11.70
11.74
-2.73%
3,190,633
05/01/2026
11.95
12.17
11.86
12.07
+0.42%
3,027,121
04/30/2026
11.95
12.13
11.76
12.02
+4.80%
4,163,368
04/29/2026
11.56
11.66
11.37
11.47
-3.86%
6,140,323
04/28/2026
12.00
12.11
11.68
11.93
-4.56%
4,811,301
04/27/2026
12.52
12.57
12.29
12.50
-1.73%
3,659,757
04/24/2026
12.61
12.91
12.42
12.72
+0.47%
4,819,491
04/23/2026
12.72
12.99
12.32
12.66
-1.94%
4,581,686
04/22/2026
13.08
13.21
12.86
12.91
+1.18%
4,252,777