Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sibanye Gold Ltd ADR (NY: SBGL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.47 10.54 10.11 10.20 3,730,700 -0.37(-3.50%)
Jan 30, 2020 10.29 10.64 10.15 10.57 6,225,034 +0.37(+3.63%)
Jan 29, 2020 10.06 10.27 9.730 10.20 4,330,051 +0.13(+1.29%)
Jan 28, 2020 9.840 10.10 9.710 10.07 4,249,016 +0.29(+2.97%)
Jan 27, 2020 10.42 10.52 9.650 9.780 8,790,382 -0.85(-8.00%)
Jan 24, 2020 10.58 10.63 10.47 10.63 6,340,900 +0.35(+3.40%)
Jan 23, 2020 10.59 10.68 9.970 10.28 7,451,367 -0.83(-7.47%)
Jan 22, 2020 10.86 11.14 10.65 11.11 3,980,448 +0.34(+3.16%)
Jan 21, 2020 10.84 11.00 10.46 10.77 5,859,614 -0.38(-3.41%)
Jan 17, 2020 10.59 11.27 10.52 11.15 9,157,400 +0.95(+9.31%)
Jan 16, 2020 10.42 10.44 9.950 10.20 5,441,616 +0.00(+0.00%)
Jan 15, 2020 10.00 10.22 9.830 10.20 4,918,033 +0.35(+3.55%)
Jan 14, 2020 9.560 9.880 9.520 9.850 4,135,417 +0.26(+2.71%)
Jan 13, 2020 9.840 9.880 9.520 9.590 4,184,611 -0.30(-3.03%)
Jan 10, 2020 9.950 10.00 9.745 9.890 6,128,000 +0.03(+0.30%)
Jan 09, 2020 10.05 10.09 9.820 9.860 4,735,767 -0.13(-1.30%)
Jan 08, 2020 10.43 10.49 9.920 9.990 7,081,124 -0.23(-2.25%)
Jan 07, 2020 10.20 10.29 9.980 10.22 4,260,525 +0.14(+1.39%)
Jan 06, 2020 10.49 10.49 9.920 10.08 4,458,909 +0.02(+0.20%)
Jan 03, 2020 10.45 10.46 10.02 10.06 3,911,900 -0.04(-0.40%)
Jan 02, 2020 10.07 10.16 9.979 10.10 2,784,448 +0.17(+1.71%)
Dec 31, 2019 10.00 10.09 9.840 9.930 2,900,300 +0.06(+0.61%)
Dec 30, 2019 9.670 9.870 9.635 9.870 2,856,180 +0.14(+1.44%)
Dec 27, 2019 9.810 9.900 9.620 9.730 3,035,500 -0.06(-0.61%)
Dec 26, 2019 9.970 10.06 9.620 9.790 4,264,046 -0.08(-0.81%)
Dec 24, 2019 9.560 9.945 9.430 9.870 2,695,600 +0.38(+4.00%)
Dec 23, 2019 9.240 9.510 9.210 9.490 3,014,688 +0.35(+3.83%)
Dec 20, 2019 9.590 9.630 9.110 9.140 7,317,500 -0.47(-4.89%)
Dec 19, 2019 9.500 9.670 9.430 9.610 3,615,453 +0.13(+1.37%)
Dec 18, 2019 9.640 9.700 9.380 9.480 4,808,477 -0.02(-0.21%)
Dec 17, 2019 9.690 9.710 9.440 9.500 4,370,108 +0.28(+3.04%)
Dec 16, 2019 9.120 9.280 9.050 9.220 3,113,997 +0.02(+0.22%)
Dec 13, 2019 9.270 9.445 9.150 9.200 3,920,900 -0.09(-0.97%)
Dec 12, 2019 9.530 9.570 9.150 9.290 5,176,692 -0.04(-0.43%)
Dec 11, 2019 8.960 9.330 8.890 9.330 8,124,226 +0.83(+9.76%)
Dec 10, 2019 8.660 8.680 8.380 8.500 3,912,291 +0.26(+3.16%)
Dec 09, 2019 8.430 8.430 8.190 8.240 2,437,384 +0.00(+0.00%)
Dec 06, 2019 8.360 8.420 8.230 8.240 2,907,500 -0.28(-3.29%)
Dec 05, 2019 8.500 8.610 8.450 8.520 4,523,463 -0.12(-1.39%)
Dec 04, 2019 8.750 8.770 8.410 8.640 4,579,427 -0.19(-2.15%)
Dec 03, 2019 8.640 8.880 8.610 8.830 7,112,481 +0.75(+9.28%)
Dec 02, 2019 8.080 8.240 7.990 8.080 5,592,776 +0.12(+1.51%)
Nov 29, 2019 7.730 7.995 7.730 7.960 3,257,100 +0.53(+7.13%)
Nov 27, 2019 7.640 7.680 7.350 7.430 3,275,100 -0.38(-4.87%)
Nov 26, 2019 7.560 7.810 7.560 7.810 4,152,697 +0.36(+4.83%)
Nov 25, 2019 7.420 7.520 7.380 7.450 2,186,364 +0.00(+0.00%)
Nov 22, 2019 7.580 7.580 7.370 7.450 2,962,800 -0.13(-1.72%)
Nov 21, 2019 7.780 7.850 7.550 7.580 2,597,316 -0.21(-2.70%)
Nov 20, 2019 7.830 7.970 7.590 7.790 2,817,472 -0.04(-0.51%)
Nov 19, 2019 7.750 7.990 7.720 7.830 3,933,713 +0.22(+2.89%)
Nov 18, 2019 7.620 7.700 7.530 7.610 3,466,537 +0.05(+0.66%)
Nov 15, 2019 7.600 7.660 7.450 7.560 2,159,900 +0.00(+0.00%)
Nov 14, 2019 7.500 7.640 7.324 7.560 2,887,113 +0.06(+0.80%)
Nov 13, 2019 7.430 7.620 7.410 7.500 3,274,876 +0.29(+4.02%)
Nov 12, 2019 6.980 7.220 6.970 7.210 3,761,443 +0.26(+3.74%)
Nov 11, 2019 6.910 6.990 6.730 6.950 4,507,547 -0.09(-1.28%)
Nov 08, 2019 7.290 7.290 6.950 7.040 6,639,700 -0.14(-1.95%)
Nov 07, 2019 7.410 7.430 7.120 7.180 3,915,657 -0.32(-4.27%)
Nov 06, 2019 7.400 7.595 7.350 7.500 4,826,687 +0.29(+4.02%)
Nov 05, 2019 7.230 7.277 7.055 7.210 4,156,431 -0.06(-0.83%)
Nov 04, 2019 7.450 7.490 7.230 7.270 3,487,990 -0.31(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.