B3 · S1BS34 · stock
Sibanye Stillwater Limited (S1BS34) stock price history
Every B3 trading session of Sibanye Stillwater Limited from Dec 28, 2020 to Sep 28, 2026: 1,434 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S1BS34 adjusted close, 2020 to 2026
- R$51.10
- All time high, 2026
- R$52.50
- 52 week high, R$19.49 low
- 1,434
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
S1BS34 key facts
- Sibanye Stillwater Limited (S1BS34) closed at R$26.58 on Sep 28, 2026 on B3.
- S1BS34's all time high close is R$51.10, set on Jan 28, 2026; its all time low close is R$8.45 on Sep 10, 2024.
- S1BS34's 52 week range is R$19.49 to R$52.50.
- S1BS34 returned -5.7% over the year to Sep 28, 2026 and -5.0% over five years.
- Since Dec 28, 2020 S1BS34 returned -17%, -3.1% a year compounded.
- S1BS34's deepest drawdown was -80.8% from Mar 7, 2022 to Sep 10, 2024.
- DataCedar holds 1,434 daily sessions of S1BS34 history from Dec 28, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
S1BS34 price chart, 2020 to 2026
S1BS34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | +20.1% |
| 6 months | -8.8% |
| Year to date | -30.6% |
| 1 year | -5.7% |
| 3 years | +78.6% |
| 5 years | -5.0% |
| 10 years | n/a |
| Since Dec 28, 2020 | -16.6% |
| Compound annual growth, 5.7 years | -3.1% |
S1BS34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$51.10 on Jan 28, 2026
- All time low close
- R$8.45 on Sep 10, 2024
- 52 week high
- R$52.50 on Jan 29, 2026
- 52 week low
- R$19.49 on Jul 17, 2026
- Deepest drawdown
- -80.8% from Mar 7, 2022 to Sep 10, 2024, recovered Jan 13, 2026
- Best single session
- +16.1% on Apr 9, 2025
- Worst single session
- -17.0% on Nov 21, 2023
- Volatility, 1 year annualised
- 68.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +301%
- Worst calendar year
- 2023, -51%
S1BS34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 28, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$38.69 | R$52.50 | R$19.49 | R$26.58 | -30.6% | 1.9M | 185 |
| 2025 | R$10.01 | R$41.67 | R$8.53 | R$38.30 | +300.8% | 1.4M | 250 |
| 2024 | R$12.42 | R$14.31 | R$8.23 | R$9.56 | -25.0% | 3.1M | 251 |
| 2023 | R$25.86 | R$29.11 | R$9.12 | R$12.74 | -50.7% | 516.9K | 248 |
| 2022 | R$30.23 | R$44.45 | R$19.09 | R$25.84 | -13.6% | 375.6K | 250 |
| 2021 | R$33.42 | R$43.76 | R$27.30 | R$29.91 | -6.7% | 314.1K | 247 |
| 2020 | R$32.50 | R$32.68 | R$31.37 | R$32.06 | n/a | 7.4K | 3 |
S1BS34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$26.58 | -9.9% |
| August 2026 | R$29.50 | +36.5% |
| July 2026 | R$21.61 | +2.9% |
| June 2026 | R$21.00 | -28.1% |
| May 2026 | R$29.19 | +2.1% |
| April 2026 | R$28.60 | -6.7% |
| March 2026 | R$30.66 | -28.8% |
| February 2026 | R$43.04 | +3.1% |
| January 2026 | R$41.73 | +9.0% |
| December 2025 | R$38.30 | +12.2% |
| November 2025 | R$34.13 | +26.9% |
| October 2025 | R$26.89 | -5.0% |
About the S1BS34 data
Daily bars. 1,434 sessions from Dec 28, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S1BS34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RZTR11 Fundo De Investimento Imobiliario Riza Terrax
- RZZI11 Raizz Desenvolvimento Ii Fundo De Investimento Imobiliario Responsabilidade Limitada
- RZZR11 Raizz Renda Logistica Fundo de Investimento Imobiliario
- RZZV11 Raizz Desenvolvimento I Fundo De Investimento Imobiliario – FII
- S1HW34 The Sherwin-Williams Company
- S1JM34 The J. M. Smucker Company
- S1KM34 SK Telecom Co., Ltd.
- S1KT34 Tanger Inc.
Common questions
S1BS34 share price history
