Other US listings · SBYSF · stock
Sibanye Stillwater Ltd (SBYSF) stock price history
Every Other US listings trading session of Sibanye Stillwater Ltd from Aug 19, 2020 to Jul 17, 2026: 1,484 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBYSF adjusted close, 2020 to 2026
- $5.40
- All time high, 2026
- $5.40
- 52 week high, $1.74 low
- 1,484
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SBYSF key facts
- Sibanye Stillwater Ltd (SBYSF) closed at $1.98 on Jul 17, 2026 on Other US listings.
- SBYSF's all time high close is $5.40, set on Jan 28, 2026; its all time low close is $0.7675 on Feb 26, 2025.
- SBYSF's 52 week range is $1.74 to $5.40.
- SBYSF returned -8.6% over the year to Jul 17, 2026 and -41.2% over five years.
- Since Aug 19, 2020 SBYSF returned -16%, -2.9% a year compounded.
- SBYSF's deepest drawdown was -84.3% from Dec 1, 2020 to Feb 26, 2025.
- DataCedar holds 1,484 daily sessions of SBYSF history from Aug 19, 2020, adjusted for splits and dividends, served by the API under a key.
SBYSF price chart, 2020 to 2026
SBYSF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.0% |
| 3 months | -37.5% |
| 6 months | -55.6% |
| Year to date | -43.4% |
| 1 year | -8.6% |
| 3 years | +18.7% |
| 5 years | -41.2% |
| 10 years | n/a |
| Since Aug 19, 2020 | -15.8% |
| Compound annual growth, 5.9 years | -2.9% |
SBYSF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.40 on Jan 28, 2026
- All time low close
- $0.7675 on Feb 26, 2025
- 52 week high
- $5.40 on Jan 28, 2026
- 52 week low
- $1.74 on Aug 28, 2025
- Deepest drawdown
- -84.3% from Dec 1, 2020 to Feb 26, 2025, recovered Jan 28, 2026
- Best single session
- +101.9% on Dec 1, 2020
- Worst single session
- -49.9% on Jul 11, 2022
- Volatility, 1 year annualised
- 79.0%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2025, +301%
- Worst calendar year
- 2023, -50%
SBYSF 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 Aug 19, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.51 | $5.40 | $1.98 | $1.98 | -43.4% | 109.6K | 135 |
| 2025 | $0.8709 | $3.80 | $0.7675 | $3.50 | +301.5% | 327.6K | 250 |
| 2024 | $1.39 | $1.43 | $0.8680 | $0.8709 | -37.3% | 217.6K | 252 |
| 2023 | $2.77 | $2.80 | $1.01 | $1.39 | -49.9% | 116.8K | 250 |
| 2022 | $2.51 | $4.47 | $1.82 | $2.77 | +12.0% | 212.8K | 251 |
| 2021 | $3.29 | $6.06 | $2.39 | $2.48 | -10.4% | 181.3K | 252 |
| 2020 | $2.35 | $4.90 | $1.99 | $2.77 | n/a | 48.7K | 94 |
SBYSF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.98 | -22.0% |
| June 2026 | $2.54 | -16.7% |
| May 2026 | $3.05 | +7.0% |
| April 2026 | $2.85 | -3.4% |
| March 2026 | $2.95 | -32.8% |
| February 2026 | $4.39 | +6.0% |
| January 2026 | $4.14 | +18.4% |
| December 2025 | $3.50 | +5.4% |
| November 2025 | $3.32 | +25.0% |
| October 2025 | $2.65 | -3.9% |
| September 2025 | $2.76 | +48.9% |
| August 2025 | $1.85 | -13.6% |
About the SBYSF data
Daily bars. 1,484 sessions from Aug 19, 2020 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Aug 19, 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/SBYSF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SBYSF share price history
