2m 2m 2m 2m 2m 2m 2m
Sibanye Stillw (SBYSF)
OTC
$2.54-$0.11 (-4.15%)
Price as of Jun 17, 2026- N/AMarket Cap
- 46.22%1-Year Change
- Other Precious Metals & MiningIndustry
Sibanye Stillw (SBYSF)
$2.54-$0.11 (-4.15%)
- 1 Month-16.45%Low Price$2.35High Price$3.05
- 3 Months-18.11%Low Price$2.35High Price$3.52
- 1 Year+46.22%Low Price$1.85High Price$5.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/17/2026 | 2.54 | 2.54 | 2.54 | 2.54 | -4.15% | 100 |
06/15/2026 | 2.65 | 2.65 | 2.65 | 2.65 | +12.77% | 128 |
06/12/2026 | 2.35 | 2.35 | 2.35 | 2.35 | -4.47% | 827 |
06/09/2026 | 2.46 | 2.46 | 2.46 | 2.46 | -8.55% | 100 |
06/05/2026 | 2.69 | 2.69 | 2.69 | 2.69 | -8.19% | 200 |
06/01/2026 | 2.93 | 2.93 | 2.93 | 2.93 | -3.93% | 350 |
05/26/2026 | 3.05 | 3.05 | 3.05 | 3.05 | +1.67% | 160 |
05/19/2026 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 100 |
05/15/2026 | 3.04 | 3.04 | 3.04 | 3.04 | -5.88% | 2,000 |
05/08/2026 | 3.23 | 3.23 | 3.23 | 3.23 | -5.56% | 499 |
05/07/2026 | 3.45 | 3.45 | 3.42 | 3.42 | +15.57% | 5,100 |
05/05/2026 | 2.85 | 2.96 | 2.85 | 2.96 | +3.83% | 405 |
05/04/2026 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 100 |
04/29/2026 | 2.85 | 2.85 | 2.85 | 2.85 | -10.09% | 500 |
04/28/2026 | 3.18 | 3.18 | 3.17 | 3.17 | -9.94% | 1,550 |
04/27/2026 | 3.52 | 3.52 | 3.35 | 3.52 | +11.04% | 1,500 |
04/09/2026 | 3.22 | 3.22 | 3.17 | 3.17 | -1.86% | 2,078 |
04/02/2026 | 3.23 | 3.23 | 3.23 | 3.23 | +5.90% | 100 |
04/01/2026 | 3.05 | 3.05 | 3.05 | 3.05 | +3.39% | 9,000 |
03/31/2026 | 2.90 | 2.95 | 2.90 | 2.95 | +6.50% | 1,080 |
03/30/2026 | 2.77 | 2.77 | 2.77 | 2.77 | -2.44% | 100 |
03/27/2026 | 2.85 | 2.85 | 2.84 | 2.84 | +10.40% | 5,668 |
03/20/2026 |
$0.08 Dividend | |||||
03/19/2026 | 2.57 | 2.57 | 2.57 | 2.57 | -13.04% | 500 |
03/18/2026 | 2.96 | 2.96 | 2.96 | 2.96 | -4.65% | 175 |
03/16/2026 | 3.10 | 3.10 | 3.10 | 3.10 | +3.26% | 100 |
03/13/2026 | 3.15 | 3.15 | 3.00 | 3.00 | -17.47% | 400 |
03/10/2026 | 3.37 | 3.64 | 3.37 | 3.64 | +9.65% | 1,100 |
03/06/2026 | 3.32 | 3.32 | 3.32 | 3.32 | -7.54% | 300 |
03/04/2026 | 3.59 | 3.59 | 3.59 | 3.59 | -14.38% | 4,300 |
03/02/2026 | 4.06 | 4.19 | 4.06 | 4.19 | -4.00% | 4,570 |
02/27/2026 | 4.12 | 4.51 | 4.12 | 4.37 | +11.50% | 2,121 |
02/26/2026 | 3.92 | 3.92 | 3.92 | 3.92 | +5.93% | 250 |
02/20/2026 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | 500 |
02/19/2026 | 3.70 | 3.70 | 3.70 | 3.70 | -6.27% | 150 |
02/17/2026 | 3.95 | 3.95 | 3.95 | 3.95 | -7.08% | 100 |
02/11/2026 | 4.43 | 4.43 | 4.25 | 4.25 | +13.18% | 306 |
02/05/2026 | 3.71 | 3.76 | 3.71 | 3.76 | -9.37% | 6,468 |
02/04/2026 | 4.12 | 4.14 | 4.12 | 4.14 | +0.47% | 750 |
02/03/2026 | 4.41 | 4.41 | 4.12 | 4.12 | +0.71% | 2,511 |
02/02/2026 | 4.12 | 4.12 | 4.10 | 4.10 | -0.59% | 980 |
01/30/2026 | 4.32 | 4.32 | 4.12 | 4.12 | -16.68% | 1,340 |
01/29/2026 | 5.35 | 5.35 | 4.75 | 4.94 | -8.03% | 1,940 |
01/28/2026 | 4.99 | 5.38 | 4.99 | 5.38 | +11.02% | 7,250 |
01/27/2026 | 4.77 | 4.84 | 4.77 | 4.84 | -0.10% | 1,691 |
01/26/2026 | 4.95 | 5.09 | 4.85 | 4.85 | +4.55% | 6,702 |
01/23/2026 | 4.46 | 4.73 | 4.46 | 4.64 | +11.62% | 3,420 |
01/21/2026 | 4.15 | 4.15 | 4.15 | 4.15 | +2.88% | 3,000 |
01/20/2026 | 4.06 | 4.15 | 4.02 | 4.04 | -8.97% | 7,205 |
01/14/2026 | 4.40 | 4.44 | 4.40 | 4.44 | +5.89% | 4,000 |
01/13/2026 | 4.19 | 4.19 | 4.19 | 4.19 | -2.13% | 1,002 |
01/12/2026 | 3.89 | 4.30 | 3.89 | 4.28 | +8.89% | 8,869 |
01/06/2026 | 3.80 | 3.93 | 3.80 | 3.93 | +0.50% | 2,250 |
01/05/2026 | 3.88 | 3.91 | 3.75 | 3.91 | +11.94% | 1,797 |
01/02/2026 | 3.49 | 3.49 | 3.49 | 3.49 | +0.42% | 500 |
12/29/2025 | 3.70 | 3.78 | 3.47 | 3.48 | -7.84% | 6,112 |
12/26/2025 | 3.78 | 3.78 | 3.78 | 3.78 | +0.78% | 100 |
12/24/2025 | 3.75 | 3.75 | 3.74 | 3.75 | +0.26% | 2,200 |
12/23/2025 | 3.74 | 3.74 | 3.74 | 3.74 | +0.13% | 650 |
12/22/2025 | 3.73 | 3.73 | 3.73 | 3.73 | +10.01% | 509 |
12/18/2025 | 3.39 | 3.39 | 3.39 | 3.39 | -0.14% | 1,400 |
12/17/2025 | 3.51 | 3.51 | 3.40 | 3.40 | 0.00% | 1,500 |
12/12/2025 | 3.25 | 3.40 | 3.25 | 3.40 | +12.90% | 5,425 |
12/09/2025 | 3.01 | 3.01 | 3.01 | 3.01 | +1.64% | 1,200 |
12/04/2025 | 2.96 | 2.96 | 2.96 | 2.96 | -1.61% | 2,000 |
12/03/2025 | 3.01 | 3.01 | 3.01 | 3.01 | -1.43% | 300 |
12/02/2025 | 3.05 | 3.05 | 3.05 | 3.05 | -4.98% | 3,000 |
12/01/2025 | 3.20 | 3.23 | 3.17 | 3.21 | -2.65% | 3,510 |
11/28/2025 | 3.16 | 3.31 | 3.16 | 3.30 | +8.97% | 1,861 |
11/26/2025 | 3.03 | 3.03 | 3.03 | 3.03 | +9.09% | 1,061 |
11/24/2025 | 2.78 | 2.78 | 2.78 | 2.78 | +4.76% | 224 |
11/21/2025 | 2.65 | 2.65 | 2.65 | 2.65 | -9.90% | 100 |
11/20/2025 | 2.94 | 2.94 | 2.94 | 2.94 | +4.84% | 1,037 |
11/18/2025 | 2.80 | 2.80 | 2.80 | 2.80 | +6.25% | 140 |
11/07/2025 | 2.55 | 2.64 | 2.55 | 2.64 | +2.26% | 2,000 |
11/06/2025 | 2.51 | 2.58 | 2.51 | 2.58 | +4.31% | 2,050 |
11/04/2025 | 2.47 | 2.47 | 2.47 | 2.47 | -6.25% | 400 |
10/28/2025 | 2.64 | 2.64 | 2.64 | 2.64 | -2.33% | 2,000 |
10/23/2025 | 2.70 | 2.70 | 2.70 | 2.70 | +9.22% | 300 |
10/21/2025 | 2.55 | 2.55 | 2.47 | 2.47 | -10.99% | 7,808 |
10/20/2025 | 2.79 | 2.79 | 2.78 | 2.78 | -11.02% | 2,125 |
10/17/2025 | 3.12 | 3.12 | 3.12 | 3.12 | -0.16% | 200 |
10/16/2025 | 2.91 | 3.29 | 2.91 | 3.13 | +10.45% | 3,900 |
10/15/2025 | 2.87 | 2.87 | 2.83 | 2.83 | +1.04% | 617 |
10/14/2025 | 2.80 | 2.80 | 2.80 | 2.80 | -0.34% | 1,050 |
10/13/2025 | 2.74 | 2.81 | 2.74 | 2.81 | 0.00% | 6,298 |
10/10/2025 | 2.84 | 2.84 | 2.71 | 2.81 | +4.69% | 13,644 |
10/09/2025 | 2.75 | 2.75 | 2.67 | 2.69 | -7.67% | 3,471 |
10/08/2025 | 2.93 | 3.06 | 2.91 | 2.91 | 0.00% | 4,431 |
10/07/2025 | 2.86 | 2.91 | 2.86 | 2.91 | +6.38% | 5,200 |
10/06/2025 | 2.80 | 2.80 | 2.74 | 2.74 | -2.76% | 1,339 |
10/03/2025 | 2.81 | 2.81 | 2.81 | 2.81 | +2.29% | 545 |
10/02/2025 | 2.96 | 2.96 | 2.75 | 2.75 | +0.18% | 1,750 |
09/29/2025 | 2.83 | 2.91 | 2.75 | 2.75 | +7.60% | 7,934 |
09/24/2025 | 2.63 | 2.63 | 2.55 | 2.55 | -3.31% | 9,100 |
09/23/2025 | 2.57 | 2.64 | 2.57 | 2.64 | +9.46% | 4,348 |
09/22/2025 | 2.36 | 2.50 | 2.33 | 2.41 | +8.52% | 29,650 |
09/19/2025 | 2.22 | 2.22 | 2.22 | 2.22 | +6.02% | 150 |
09/17/2025 | 2.10 | 2.10 | 2.10 | 2.10 | -1.82% | 100 |
09/11/2025 | 2.14 | 2.14 | 2.14 | 2.14 | -1.79% | 100 |