Sibanye Gold Ltd ADR (SBSW) — Price History

As of 2026-11-04 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 21 · quality 64 · valuation 97), as of 2026-11-05.
Signal: Downtrend stack — Trades -11.3% vs the 50-day and -20.5% vs the 200-day average, 54.7% below the 52-week high and +19.2% off the 52-week low. Computed from daily closes. (as of 2026-11-04)
Trend: Sibanye Gold Ltd ADR trades 11.3% below its 50-day and 20.5% below its 200-day moving average. (as of 2026-11-04)

Sibanye Stillwater mines platinum group metals, gold and battery metals such as lithium and nickel, running operations across South Africa, the United States, Europe and Australia. Its output covers platinum, palladium, rhodium, ruthenium, iridium and gold alongside copper, zinc and silver, sold into industrial, jewellery and battery markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SBSW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-04	9.17	9.44	9.09	9.38	+9.07%	8,294,708
2026-11-03	8.88	8.90	8.52	8.60	-1.60%	5,542,600
2026-11-02	8.80	8.97	8.70	8.74	+1.75%	4,331,400
2026-10-30	8.56	8.69	8.41	8.59	-7.03%	7,092,100
2026-10-29	9.24	9.34	9.15	9.24	-1.81%	4,874,800
2026-10-28	9.32	9.42	9.17	9.41	-0.11%	6,389,900
2026-10-27	9.25	9.45	9.14	9.42	+1.18%	4,911,400
2026-10-26	9.23	9.34	9.05	9.31	+1.09%	4,487,000
2026-10-23	9.22	9.30	8.93	9.21	-1.18%	5,273,200
2026-10-22	9.38	9.38	9.21	9.32	-4.61%	5,100,300
2026-10-21	9.85	9.86	9.65	9.77	+0.00%	4,994,200
2026-10-20	9.67	9.93	9.59	9.77	+0.00%	5,613,600
2026-10-19	10.06	10.10	9.73	9.77	-3.36%	4,930,300
2026-10-16	9.95	10.33	9.92	10.11	+1.61%	4,666,300
2026-10-15	9.75	9.95	9.52	9.95	+5.63%	5,104,200
2026-10-14	9.65	9.71	9.31	9.42	-4.94%	4,495,800
2026-10-13	10.13	10.17	9.86	9.91	+0.20%	3,904,300
2026-10-12	9.94	10.04	9.80	9.89	-1.10%	3,032,700
2026-10-09	10.11	10.12	9.91	10.00	+0.91%	4,171,000
2026-10-08	9.67	9.95	9.66	9.91	+2.38%	4,475,800
2026-10-07	9.43	9.82	9.40	9.68	-3.30%	5,025,600
2026-10-06	9.97	10.14	9.84	10.01	-0.10%	4,842,100
2026-10-05	9.99	10.10	9.71	10.02	+0.60%	3,969,100
2026-10-02	10.12	10.13	9.88	9.96	-0.50%	3,191,900
2026-10-01	10.06	10.13	9.90	10.01	-1.96%	4,194,700
2026-09-30	10.37	10.57	10.19	10.21	+0.20%	3,529,200
2026-09-29	10.08	10.19	9.98	10.19	+0.49%	4,912,700
2026-09-28	9.98	10.21	9.85	10.14	-4.43%	5,941,000
2026-09-25	10.58	10.67	10.44	10.61	+3.21%	7,794,500
2026-09-24	10.45	10.45	10.15	10.28	-2.56%	8,165,500
2026-09-23	10.85	10.90	10.46	10.55	-7.54%	7,653,700
2026-09-22	11.28	11.49	11.08	11.41	+2.52%	6,183,400
2026-09-21	11.61	11.62	11.07	11.13	-4.55%	4,239,300
2026-09-18	11.56	11.68	11.46	11.66	-3.24%	6,068,800
2026-09-17	12.02	12.18	11.86	12.05	+3.88%	5,316,500
2026-09-16	12.01	12.01	11.36	11.60	-2.03%	5,901,200
2026-09-15	11.89	11.92	11.64	11.84	-0.59%	3,680,100
2026-09-14	11.78	12.00	11.63	11.91	-5.02%	4,538,200
2026-09-11	12.87	12.90	12.50	12.54	-0.24%	5,754,100
2026-09-10	12.51	12.76	12.51	12.57	-4.19%	4,235,200
2026-09-09	13.32	13.44	12.92	13.12	+1.71%	4,591,100
2026-09-08	13.09	13.30	12.88	12.90	+0.86%	5,329,200
2026-09-04	12.85	13.05	12.79	12.79	-2.52%	3,570,500
2026-09-03	12.92	13.14	12.78	13.12	+4.46%	7,075,400
2026-09-02	12.37	12.85	12.37	12.56	+7.72%	7,825,800
2026-09-01	11.42	11.95	11.35	11.66	-1.60%	5,648,500
2026-08-31	11.96	12.01	11.74	11.85	-1.99%	3,774,900
2026-08-28	12.76	12.85	11.97	12.09	-1.39%	8,963,700
2026-08-27	12.01	12.33	11.90	12.26	+1.41%	4,666,700
2026-08-26	12.33	12.39	12.07	12.09	-3.51%	4,109,700
2026-08-25	12.26	12.55	12.23	12.53	+0.48%	6,089,200
2026-08-24	12.60	12.61	12.33	12.47	-0.87%	4,801,400
2026-08-21	12.78	12.81	12.45	12.58	+6.43%	8,426,000
2026-08-20	11.41	11.90	11.36	11.82	+1.98%	4,433,400
2026-08-19	11.28	11.65	11.24	11.59	+9.75%	6,349,200
2026-08-18	10.67	10.81	10.52	10.56	-3.74%	6,961,700
2026-08-17	10.84	11.14	10.81	10.97	+1.86%	5,241,400
2026-08-14	10.71	10.81	10.65	10.77	+2.77%	3,136,800
2026-08-13	10.55	10.67	10.43	10.48	-2.15%	4,621,900
2026-08-12	10.91	10.93	10.67	10.71	+0.94%	3,432,300
2026-08-11	10.68	10.75	10.54	10.61	-0.56%	3,279,600
2026-08-10	10.59	10.74	10.38	10.67	+0.28%	4,644,200
2026-08-07	10.84	10.91	10.57	10.64	+7.58%	6,669,900
2026-08-06	9.84	10.07	9.80	9.89	-0.30%	4,171,300
2026-08-05	10.00	10.08	9.83	9.92	+3.77%	7,870,400
2026-08-04	9.50	9.69	9.44	9.56	+6.94%	6,960,700
2026-08-03	8.60	8.95	8.55	8.94	+1.13%	4,179,900
2026-07-31	8.88	8.97	8.70	8.84	-2.75%	5,584,800
2026-07-30	8.91	9.11	8.77	9.09	+6.32%	4,937,300
2026-07-29	8.57	8.80	8.34	8.55	+2.03%	4,957,400
2026-07-28	8.38	8.46	8.29	8.38	-1.99%	3,899,600
2026-07-27	8.51	8.60	8.31	8.55	+2.27%	2,840,300
2026-07-24	8.42	8.58	8.36	8.36	-0.83%	3,728,100
2026-07-23	8.34	8.49	8.30	8.43	-3.88%	5,525,700
2026-07-22	8.68	8.94	8.68	8.77	+2.10%	6,413,100
2026-07-21	8.25	8.59	8.14	8.59	+7.37%	5,047,400
2026-07-20	8.01	8.13	7.96	8.00	+0.00%	3,383,700
2026-07-17	7.91	8.13	7.87	8.00	-1.48%	4,656,700
2026-07-16	8.33	8.34	8.06	8.12	-4.92%	5,691,200
2026-07-15	8.63	8.68	8.33	8.54	-0.35%	4,838,200
2026-07-14	8.69	8.75	8.54	8.57	+1.78%	4,210,200
2026-07-13	8.47	8.55	8.29	8.42	-1.52%	3,599,700
2026-07-10	8.51	8.64	8.44	8.55	-0.12%	4,148,900
2026-07-09	8.55	8.58	8.40	8.56	+3.51%	4,361,600
2026-07-08	8.25	8.35	8.02	8.27	-2.93%	6,272,500
2026-07-07	8.90	8.95	8.42	8.52	-4.91%	4,650,100
2026-07-06	9.09	9.16	8.84	8.96	+0.00%	5,232,500
2026-07-02	8.84	9.16	8.72	8.96	+5.29%	9,671,600
2026-07-01	8.35	8.87	8.34	8.51	+0.24%	5,710,400
2026-06-30	8.61	8.68	8.43	8.49	-1.51%	5,591,200
2026-06-29	8.74	8.76	8.47	8.62	-2.82%	5,745,500
2026-06-26	8.89	9.06	8.83	8.87	+0.80%	7,266,100
2026-06-25	8.90	8.92	8.63	8.80	+2.44%	4,840,400
2026-06-24	8.45	8.76	8.43	8.59	-4.56%	6,690,500
2026-06-23	8.90	9.09	8.86	9.00	-3.74%	6,621,700
2026-06-22	9.31	9.43	9.28	9.35	-3.31%	5,483,900
2026-06-18	10.11	10.14	9.58	9.67	-4.73%	6,442,000
2026-06-17	10.62	10.84	10.14	10.15	-5.67%	6,571,100
2026-06-16	10.86	10.92	10.57	10.76	+0.37%	4,017,700
2026-06-15	10.92	11.08	10.63	10.72	+8.72%	5,845,700
2026-06-12	9.71	9.91	9.65	9.86	+1.23%	5,807,900
2026-06-11	9.03	9.75	9.00	9.74	+7.27%	7,104,300
2026-06-10	9.24	9.41	9.06	9.08	-5.32%	7,547,800
2026-06-09	9.87	9.89	9.21	9.59	-1.34%	6,030,600
2026-06-08	9.91	10.05	9.67	9.72	-3.95%	4,967,700
2026-06-05	10.67	10.67	10.05	10.12	-9.40%	5,912,300
2026-06-04	11.44	11.45	11.10	11.17	+0.63%	3,401,700
2026-06-03	11.48	11.50	11.09	11.10	-6.25%	4,069,700
2026-06-02	11.89	12.05	11.71	11.84	+0.34%	4,664,800
2026-06-01	11.73	11.95	11.32	11.80	-1.09%	5,174,600
2026-05-29	12.19	12.29	11.88	11.93	-1.89%	6,443,400
2026-05-28	11.84	12.37	11.68	12.16	+2.53%	5,472,600
2026-05-27	11.84	12.10	11.81	11.86	-2.47%	4,522,600
2026-05-26	11.95	12.21	11.76	12.16	+6.29%	4,606,400
2026-05-22	11.65	11.65	11.19	11.44	-2.05%	4,360,400
2026-05-21	11.48	11.88	11.39	11.68	-1.35%	4,765,500
2026-05-20	11.50	11.87	11.33	11.84	+3.86%	4,946,800
2026-05-19	11.55	11.62	11.23	11.40	-4.44%	4,604,500
2026-05-18	12.28	12.45	11.90	11.93	-1.57%	5,052,400
2026-05-15	12.38	12.41	12.03	12.12	-7.90%	4,937,700
2026-05-14	13.39	13.39	12.98	13.16	-3.31%	3,297,600
2026-05-13	13.34	13.84	13.18	13.61	+0.96%	3,879,100
2026-05-12	13.25	13.60	12.91	13.48	-2.53%	3,833,200
2026-05-11	13.59	13.88	13.58	13.83	+3.83%	3,060,400
2026-05-08	13.40	13.58	13.05	13.32	+0.99%	4,346,300
2026-05-07	14.04	14.10	13.15	13.19	-1.86%	6,534,800
2026-05-06	12.87	13.56	12.86	13.44	+14.68%	9,324,300
2026-05-05	12.18	12.19	11.70	11.72	-0.17%	3,109,300
2026-05-04	11.80	12.02	11.70	11.74	-2.73%	3,190,700
2026-05-01	11.95	12.17	11.86	12.07	+0.42%	3,027,100
2026-04-30	11.95	12.13	11.76	12.02	+4.80%	4,163,400
2026-04-29	11.56	11.66	11.37	11.47	-3.86%	6,145,400
2026-04-28	12.00	12.11	11.68	11.93	-4.56%	4,811,300
2026-04-27	12.52	12.57	12.29	12.50	-1.73%	3,659,800
2026-04-24	12.61	12.91	12.42	12.72	+0.47%	4,819,500
2026-04-23	12.72	12.99	12.32	12.66	-1.94%	4,581,700
2026-04-22	13.08	13.21	12.86	12.91	+1.18%	4,252,800
2026-04-21	13.26	13.34	12.73	12.76	-5.34%	5,027,500
2026-04-20	13.57	13.64	13.26	13.48	-2.32%	4,165,800
2026-04-17	13.72	14.22	13.70	13.80	+5.42%	6,317,100
2026-04-16	13.38	13.54	13.04	13.09	-0.76%	5,613,100
2026-04-15	13.33	13.45	13.13	13.19	-1.64%	4,098,600
2026-04-14	13.32	13.65	13.25	13.41	+2.68%	3,760,100
2026-04-13	12.65	13.13	12.64	13.06	+1.87%	2,922,400
2026-04-10	13.19	13.31	12.80	12.82	-2.14%	3,819,800
2026-04-09	13.18	13.35	12.87	13.10	-0.61%	4,955,000
2026-04-08	13.82	13.85	12.92	13.18	+6.38%	9,079,200
2026-04-07	12.23	12.44	11.88	12.39	-0.64%	4,386,800
2026-04-06	12.49	12.73	12.31	12.47	-0.24%	3,272,900
2026-04-02	11.75	12.52	11.67	12.50	+0.73%	4,985,600
2026-04-01	12.56	12.69	12.36	12.41	+0.73%	5,272,600
2026-03-31	11.82	12.34	11.77	12.32	+10.59%	7,339,900
2026-03-30	11.65	11.72	11.08	11.14	-3.47%	5,252,700
2026-03-27	10.98	11.73	10.92	11.54	+2.85%	5,784,800
2026-03-26	11.32	11.66	11.20	11.22	-4.59%	5,136,800
2026-03-25	12.12	12.12	11.66	11.76	+2.53%	6,251,200
2026-03-24	11.00	11.59	10.85	11.47	+1.15%	5,944,200
2026-03-23	10.98	11.51	10.88	11.34	+0.71%	10,483,000
2026-03-20	11.48	11.48	11.04	11.26	-3.18%	7,282,200
2026-03-19	10.84	11.64	10.81	11.63	-6.89%	12,693,900
2026-03-18	12.22	12.69	12.07	12.49	-6.51%	6,807,600
2026-03-17	13.54	13.65	13.21	13.36	+0.15%	7,089,000
2026-03-16	13.34	13.50	12.98	13.34	+6.13%	10,138,100
2026-03-13	13.25	13.26	12.51	12.57	-7.78%	7,808,300
2026-03-12	14.00	14.04	13.62	13.63	-1.94%	4,827,100
2026-03-11	13.71	13.90	13.31	13.90	-3.54%	5,513,300
2026-03-10	14.65	14.77	14.34	14.41	+0.14%	4,097,800
2026-03-09	13.67	14.47	13.40	14.39	+2.06%	6,136,600
2026-03-06	13.81	14.37	13.56	14.10	-1.05%	7,173,900
2026-03-05	14.50	14.60	13.86	14.25	-5.63%	6,778,800
2026-03-04	15.08	15.25	14.75	15.10	+1.00%	5,144,800
2026-03-03	14.35	15.14	13.99	14.95	-12.01%	11,951,400
2026-03-02	17.13	17.13	16.25	16.99	-4.07%	8,100,200
2026-02-27	17.57	17.76	17.32	17.71	+4.18%	5,926,200
2026-02-26	16.39	17.05	16.27	17.00	+1.37%	5,261,700
2026-02-25	16.62	17.09	16.34	16.77	+4.36%	8,527,800
2026-02-24	15.73	16.23	15.66	16.07	-0.62%	6,454,800
2026-02-23	16.15	16.46	16.01	16.17	+1.44%	5,093,100
2026-02-20	15.54	15.95	14.86	15.94	+4.39%	5,990,500
2026-02-19	15.08	15.51	14.92	15.27	-3.84%	7,341,300
2026-02-18	15.49	16.30	15.46	15.88	-1.12%	6,897,200
2026-02-17	16.23	16.32	15.66	16.06	-6.79%	6,386,400
2026-02-13	16.66	17.41	16.60	17.23	+7.49%	4,884,300
2026-02-12	17.40	17.76	16.03	16.03	-8.71%	6,819,900
2026-02-11	17.53	17.60	16.95	17.56	+4.65%	4,233,600
2026-02-10	16.94	17.02	16.74	16.78	-1.29%	4,355,700
2026-02-09	16.40	17.11	16.40	17.00	+3.34%	4,690,500
2026-02-06	16.09	16.51	16.02	16.45	+6.96%	6,395,800
2026-02-05	15.94	16.38	15.32	15.38	-10.43%	14,049,800
2026-02-04	17.96	18.02	16.37	17.17	-1.94%	9,198,800
2026-02-03	17.56	17.68	16.85	17.51	+3.79%	10,398,500
2026-02-02	16.71	17.07	16.39	16.87	-0.06%	10,118,000
2026-01-30	17.90	18.58	16.51	16.88	-15.56%	17,301,300
2026-01-29	21.13	21.29	19.30	19.99	-5.35%	13,185,500
2026-01-28	20.39	21.19	20.05	21.12	+5.28%	10,587,200
2026-01-27	19.58	20.09	19.00	20.06	+3.56%	8,978,500
2026-01-26	19.97	20.70	19.31	19.37	-0.41%	14,785,800
2026-01-23	18.71	19.54	18.47	19.45	+7.16%	12,242,000
2026-01-22	17.41	18.53	17.37	18.15	+4.43%	7,766,600
2026-01-21	17.57	17.68	17.07	17.38	+0.58%	10,448,200
2026-01-20	17.30	17.37	16.78	17.28	+3.04%	7,946,200
2026-01-16	16.80	16.90	16.22	16.77	-2.67%	8,593,600
2026-01-15	17.34	17.45	17.06	17.23	-1.71%	5,427,200
2026-01-14	17.62	17.75	17.01	17.53	+2.28%	5,665,900
2026-01-13	17.25	17.62	17.06	17.14	+1.78%	6,157,100
2026-01-12	16.65	17.05	16.63	16.84	+7.60%	7,424,100
2026-01-09	15.74	15.99	15.49	15.65	+2.15%	4,631,900
2026-01-08	14.84	15.37	14.75	15.32	-3.77%	6,367,100
2026-01-07	15.68	15.92	15.38	15.92	-1.67%	6,113,500
2026-01-06	15.71	16.31	15.45	16.19	+6.94%	11,685,400
2026-01-05	15.37	15.63	15.08	15.14	+4.70%	7,875,700
2026-01-02	14.83	14.90	13.96	14.46	+1.47%	9,424,900
2025-12-31	14.41	14.44	14.19	14.25	-2.40%	5,628,900
2025-12-30	15.12	15.27	14.56	14.60	+2.82%	6,738,200
2025-12-29	14.56	14.72	14.05	14.20	-9.55%	9,637,100
2025-12-26	15.60	15.83	15.15	15.70	+3.97%	6,754,100
2025-12-24	15.21	15.29	14.76	15.10	-1.88%	4,823,500
2025-12-23	15.40	15.43	15.05	15.39	+1.58%	4,950,200
2025-12-22	14.90	15.39	14.85	15.15	+5.80%	8,211,600
2025-12-19	13.92	14.60	13.92	14.32	+2.95%	5,142,400
2025-12-18	13.88	14.09	13.71	13.91	-0.14%	6,451,900
2025-12-17	13.93	14.15	13.70	13.93	+1.75%	5,345,100
2025-12-16	13.57	13.95	13.49	13.69	+0.88%	5,452,200
2025-12-15	13.58	13.70	13.18	13.57	+2.11%	5,709,100
2025-12-12	13.53	14.08	13.14	13.29	+1.22%	10,337,300
2025-12-11	12.72	13.34	12.65	13.13	+3.79%	5,648,700
2025-12-10	12.65	12.78	12.20	12.65	-0.08%	4,452,800
2025-12-09	12.10	12.78	12.10	12.66	+1.44%	3,184,300
2025-12-08	12.58	12.63	12.41	12.48	+1.05%	3,353,600
2025-12-05	12.70	12.81	12.29	12.35	+0.00%	5,163,600
2025-12-04	12.22	12.45	11.99	12.35	-0.96%	3,041,400
2025-12-03	12.67	12.70	12.43	12.47	-1.42%	3,657,100
2025-12-02	12.85	12.92	12.30	12.65	-3.66%	5,127,400
2025-12-01	13.27	13.40	13.08	13.13	-1.50%	5,665,800
2025-11-28	12.91	13.36	12.91	13.33	+5.96%	4,895,100
2025-11-26	12.10	12.59	12.00	12.58	+5.71%	4,105,900
2025-11-25	11.80	12.05	11.63	11.90	-1.49%	6,010,400
2025-11-24	11.52	12.10	11.47	12.08	+8.93%	4,966,800
2025-11-21	11.11	11.29	10.83	11.09	-0.72%	6,712,000
2025-11-20	11.77	12.25	11.10	11.17	-3.87%	6,513,300
2025-11-19	11.73	11.96	11.49	11.62	+5.64%	8,717,000
2025-11-18	10.96	11.14	10.74	11.00	+0.00%	3,709,200
2025-11-17	11.27	11.48	10.87	11.00	-0.99%	4,437,700
2025-11-14	11.02	11.33	10.89	11.11	-1.42%	4,421,700
2025-11-13	11.77	11.77	11.23	11.27	-3.84%	4,260,300
2025-11-12	11.59	11.83	11.51	11.72	+1.82%	5,037,000
2025-11-11	11.26	11.54	11.14	11.51	+1.23%	3,962,700
2025-11-10	11.40	11.48	11.13	11.37	+6.46%	6,559,900
2025-11-07	10.50	10.69	10.34	10.68	+2.79%	6,590,600
2025-11-06	10.69	11.03	10.32	10.39	+3.69%	7,295,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+27.44%). Worst month: Oct (-11.10%). Based on 2 years of daily data (2025–2026).

Jan+13.27%
Feb-6.61%
Mar+7.15%
Apr-0.13%
May+16.94%
Jun-6.91%
Jul+9.36%
Aug+11.99%
Sep+11.66%
Oct-11.10%
Nov+27.44%
Dec+8.53%

FAQ · from the current price data · as of 2026-11-04

Quick answers

What is Sibanye Gold Ltd ADR's (SBSW) latest close?

9.38 on 2026-11-04, from the Closelook data lake's daily price record.

What is SBSW's 52-week high and low?

21.29 high and 7.87 low over the trailing 52 weeks, as of 2026-11-04.

What is Sibanye Gold Ltd ADR's strongest and weakest month historically?

Historically, SBSW's strongest calendar month has been Nov (average +27.44%) and its weakest Oct (average -11.10%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is Sibanye Gold Ltd ADR's Closelooknet score?

57 out of 100 (momentum 21 · quality 64 · valuation 97), as of 2026-11-05. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SBSW?

Downtrend stack: Trades -11.3% vs the 50-day and -20.5% vs the 200-day average, 54.7% below the 52-week high and +19.2% off the 52-week low. Computed from daily closes. As of 2026-11-04. A research diary reading, not advice.

Is SBSW above its 50-day and 200-day moving averages?

Sibanye Gold Ltd ADR trades 11.3% below its 50-day and 20.5% below its 200-day moving average (1.1% below its 20-day). As of 2026-11-04.