Sibanye Stillwater Limited
SBSWNYSEBasic Materials● Active
$9.72
$-0.40(-3.95%)
Market Cap$6.9B
P/E Ratio—
52W High$21.29
52W Low$6.67
Sibanye Stillwater Limited（SBSW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbsw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.29
Jan 29, 2026
-54.3% from here
5-Year Low5Y
$3.05
Feb 28, 2025
+218.7% from low
IPO Priceadj.
$6.13
Feb 11, 2013
+58.6% since IPO
1 Year Ago
$6.84
Jun 9, 2025
+42.1% in 1Y
5 Years Ago
$18.90
Jun 9, 2021
-48.6% in 5Y
10 Years Ago
$12.83
Jun 9, 2016
-24.2% in 10Y
Historical Price Data · SBSW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.91 | $10.05 | $9.67 | $9.72 | $9.72 | 5.0M | -1.92% |
| Jun 5, 2026 | $10.67 | $10.67 | $10.05 | $10.12 | $10.12 | 5.9M | -5.15% |
| Jun 4, 2026 | $11.44 | $11.45 | $11.10 | $11.17 | $11.17 | 3.4M | -2.36% |
| Jun 3, 2026 | $11.48 | $11.50 | $11.09 | $11.10 | $11.10 | 4.1M | -3.31% |
| Jun 2, 2026 | $11.89 | $12.05 | $11.71 | $11.84 | $11.84 | 4.7M | -0.42% |
| Jun 1, 2026 | $11.73 | $11.95 | $11.32 | $11.80 | $11.80 | 5.2M | +0.60% |
| May 29, 2026 | $12.19 | $12.29 | $11.88 | $11.93 | $11.93 | 6.4M | -2.13% |
| May 28, 2026 | $11.84 | $12.37 | $11.68 | $12.16 | $12.16 | 5.5M | +2.70% |
| May 27, 2026 | $11.84 | $12.10 | $11.81 | $11.86 | $11.86 | 4.5M | +0.17% |
| May 26, 2026 | $11.95 | $12.21 | $11.76 | $12.16 | $12.16 | 4.6M | +1.76% |
| May 22, 2026 | $11.65 | $11.65 | $11.19 | $11.44 | $11.44 | 4.4M | -1.80% |
| May 21, 2026 | $11.48 | $11.88 | $11.39 | $11.68 | $11.68 | 4.8M | +1.74% |
| May 20, 2026 | $11.50 | $11.87 | $11.33 | $11.84 | $11.84 | 4.9M | +2.96% |
| May 19, 2026 | $11.55 | $11.62 | $11.23 | $11.40 | $11.40 | 4.6M | -1.30% |
| May 18, 2026 | $12.28 | $12.45 | $11.90 | $11.93 | $11.93 | 5.1M | -2.85% |
| May 15, 2026 | $12.38 | $12.41 | $12.03 | $12.12 | $12.12 | 4.9M | -2.10% |
| May 14, 2026 | $13.39 | $13.39 | $12.98 | $13.16 | $13.16 | 3.3M | -1.72% |
| May 13, 2026 | $13.34 | $13.84 | $13.18 | $13.61 | $13.61 | 3.9M | +2.02% |
| May 12, 2026 | $13.25 | $13.60 | $12.91 | $13.48 | $13.48 | 3.8M | +1.74% |
| May 11, 2026 | $13.59 | $13.88 | $13.58 | $13.83 | $13.83 | 3.1M | +1.77% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SBSW
Jan 1 → Dec 31 · 6 years2026-34.5%$14.83 → $9.72
-34.5%
2025+317.9%$3.41 → $14.25
+317.9%
2024-38.4%$5.36 → $3.30
-38.4%
2023-50.0%$10.85 → $5.43
-50.0%
2022-14.4%$12.45 → $10.66
-14.4%
2021-34.0%$18.99 → $12.54
-34.0%
Best Year2025 · +317.9%
Worst Year2023 · -50.0%
Positive Years1 / 6
Avg Annual Return+24.5%
6Y Total Return-48.8%
6Y CAGR~-10.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in SBSW?
If you invested $1,000 in SBSW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$758
Total Return-24.2%
CAGR~-2.7% / yr
Profit$-242
Based on Jun 9, 2016 · $12.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sibanye Stillwater Limited（SBSW）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBSW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBSW 历史股价FMP 日线复权 OHLCV