SBSW
SIBANYE SP ADR (SBSW)
NYSE
$8.45-$0.10 (-1.15%)
Price as of Jul 13, 2026 7:47 PM EDT
  • $6.1B
    Market Cap
  • 6.35%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -5.84%
    Low Price$8.27
    High Price$10.76
  • 3 Months
    -33.31%
    Low Price$8.27
    High Price$13.83
  • 1 Year
    +6.35%
    Low Price$7.27
    High Price$21.12
Date
Open
High
Low
Close
Change (%)
Volume
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
04/21/2026
13.26
13.34
12.73
12.76
-5.34%
5,026,485
04/20/2026
13.57
13.64
13.26
13.48
-2.32%
4,163,762
04/17/2026
13.72
14.22
13.70
13.80
+5.42%
6,317,076
04/16/2026
13.38
13.54
13.04
13.09
-0.76%
5,613,132
04/15/2026
13.33
13.45
13.13
13.19
-1.64%
4,098,614
04/14/2026
13.32
13.65
13.25
13.41
+2.68%
3,760,100
04/13/2026
12.65
13.13
12.64
13.06
+1.87%
2,922,362
04/10/2026
13.19
13.31
12.80
12.82
-2.14%
3,819,678
04/09/2026
13.18
13.35
12.87
13.10
-0.61%
4,954,923
04/08/2026
13.82
13.85
12.92
13.18
+6.38%
9,079,196
04/07/2026
12.23
12.44
11.88
12.39
-0.64%
4,386,843
04/06/2026
12.49
12.73
12.31
12.47
-0.24%
3,272,948
04/02/2026
11.75
12.52
11.67
12.50
+0.73%
4,985,586
04/01/2026
12.56
12.69
12.36
12.41
+0.73%
5,272,623
03/31/2026
11.82
12.34
11.77
12.32
+10.59%
7,339,926
03/30/2026
11.65
11.72
11.08
11.14
-3.47%
5,252,702
03/27/2026
10.98
11.73
10.92
11.54
+2.85%
5,784,819
03/26/2026
11.32
11.66
11.20
11.22
-4.59%
5,136,835
03/25/2026
12.12
12.12
11.66
11.76
+2.53%
6,251,212
03/24/2026
11.00
11.59
10.85
11.47
+1.15%
5,944,210
03/23/2026
10.98
11.51
10.88
11.34
+0.71%
10,482,963
03/20/2026
11.48
11.48
11.04
11.26
-0.52%
7,281,838
03/20/2026
$0.31 Dividend
03/19/2026
10.55
11.32
10.52
11.32
-6.89%
12,693,911
03/18/2026
11.89
12.35
11.75
12.16
-6.51%
6,807,577
03/17/2026
13.18
13.28
12.86
13.00
+0.15%
7,088,946
03/16/2026
12.98
13.13
12.63
12.98
+6.13%
10,138,051
03/13/2026
12.90
12.91
12.17
12.23
-7.78%
7,808,315
03/12/2026
13.63
13.66
13.26
13.27
-1.94%
4,827,155
03/11/2026
13.34
13.53
12.95
13.53
-3.54%
5,513,293
03/10/2026
14.26
14.38
13.96
14.02
+0.14%
4,097,803
03/09/2026
13.30
14.08
13.04
14.01
+2.06%
6,136,604
03/06/2026
13.44
13.98
13.19
13.72
-1.05%
7,173,863
03/05/2026
14.11
14.21
13.49
13.87
-5.63%
6,780,740
03/04/2026
14.68
14.84
14.36
14.70
+1.00%
5,144,843
03/03/2026
13.97
14.74
13.61
14.55
-12.01%
11,951,392
03/02/2026
16.67
16.67
15.82
16.54
-4.07%
8,100,172
02/27/2026
17.10
17.29
16.86
17.24
+4.18%
5,926,195
02/26/2026
15.95
16.59
15.84
16.55
+1.37%
5,261,705
02/25/2026
16.18
16.63
15.90
16.32
+4.36%
8,527,776
02/24/2026
15.31
15.80
15.24
15.64
-0.62%
6,454,814
02/23/2026
15.72
16.02
15.58
15.74
+1.44%
5,093,147
02/20/2026
15.12
15.52
14.46
15.51
+4.39%
5,990,490
02/20/2026
$0.14 Earnings
02/19/2026
14.68
15.10
14.52
14.86
-3.84%
7,341,294