JSE · SSW · stock
Sibanye Stillwater Limited (SSW) stock price history
Every JSE trading session of Sibanye Stillwater Limited from Feb 21, 2020 to Nov 13, 2026: 1,521 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
SSW adjusted close, 2020 to 2026
- ZAR 82.18
- All time high, 2026
- ZAR 85.37
- 52 week high, ZAR 32.30 low
- 1,521
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SSW key facts
- Sibanye Stillwater Limited (SSW) closed at ZAR 37.64 on Nov 13, 2026 on JSE.
- SSW's all time high close is ZAR 82.18, set on Jan 28, 2026; its all time low close is ZAR 14.07 on Feb 28, 2025.
- SSW's 52 week range is ZAR 32.30 to ZAR 85.37.
- SSW returned -24.0% over the year to Nov 13, 2026 and -31.0% over five years.
- Since Feb 21, 2020 SSW returned -20%, -3.3% a year compounded.
- SSW's deepest drawdown was -81.3% from Mar 2, 2022 to Feb 28, 2025.
- DataCedar holds 1,521 daily sessions of SSW history from Feb 21, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SSW price chart, 2020 to 2026
SSW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -12.1% |
| 6 months | -32.6% |
| Year to date | -39.2% |
| 1 year | -24.0% |
| 3 years | +70.1% |
| 5 years | -31.0% |
| 10 years | n/a |
| Since Feb 21, 2020 | -20.1% |
| Compound annual growth, 6.7 years | -3.3% |
SSW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 82.18 on Jan 28, 2026
- All time low close
- ZAR 14.07 on Feb 28, 2025
- 52 week high
- ZAR 85.37 on Jan 29, 2026
- 52 week low
- ZAR 32.30 on Jul 17, 2026
- Deepest drawdown
- -81.3% from Mar 2, 2022 to Feb 28, 2025, recovered Jan 23, 2026
- Best single session
- +26.4% on Apr 14, 2020
- Worst single session
- -22.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 64.5%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +304%
- Worst calendar year
- 2023, -46%
SSW 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 Feb 21, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 61.60 | ZAR 85.37 | ZAR 32.30 | ZAR 37.64 | -37.7% | 2.8B | 196 |
| 2025 | ZAR 15.27 | ZAR 65.36 | ZAR 13.87 | ZAR 60.46 | +303.9% | 4.8B | 223 |
| 2024 | ZAR 24.98 | ZAR 36.46 | ZAR 13.99 | ZAR 14.97 | -39.8% | 3.1B | 217 |
| 2023 | ZAR 45.03 | ZAR 52.39 | ZAR 17.55 | ZAR 24.88 | -46.2% | 3.1B | 220 |
| 2022 | ZAR 49.18 | ZAR 80.08 | ZAR 31.45 | ZAR 46.25 | -5.6% | 2.7B | 225 |
| 2021 | ZAR 60.23 | ZAR 76.44 | ZAR 44.71 | ZAR 49.01 | -18.1% | 3.3B | 235 |
| 2020 | ZAR 48.16 | ZAR 61.63 | ZAR 15.33 | ZAR 59.83 | n/a | 3.9B | 205 |
SSW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 37.64 | +5.2% |
| October 2026 | ZAR 35.77 | -15.7% |
| September 2026 | ZAR 42.41 | -11.0% |
| August 2026 | ZAR 47.67 | +32.9% |
| July 2026 | ZAR 35.86 | +3.0% |
| June 2026 | ZAR 34.81 | -28.6% |
| May 2026 | ZAR 48.78 | -1.8% |
| April 2026 | ZAR 49.65 | -2.7% |
| March 2026 | ZAR 51.02 | -27.1% |
| February 2026 | ZAR 69.95 | -5.1% |
| January 2026 | ZAR 73.73 | +22.0% |
| December 2025 | ZAR 60.46 | +14.8% |
About the SSW data
Daily bars. 1,521 sessions from Feb 21, 2020 to Nov 13, 2026, one row per JSE 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 16, 2026 forward, most recent session Nov 12, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 Feb 21, 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/jse%3ASSW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SSW share price history
