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 (%)
Nov 30, 2015 4.922 5.036 4.865 4.998 826,027 +0.08(+1.54%)
Nov 27, 2015 4.941 5.064 4.903 4.922 440,895 -0.12(-2.44%)
Nov 25, 2015 5.083 5.045 5.045 5.045 765,541 +0.05(+0.95%)
Nov 24, 2015 4.941 5.036 4.865 4.998 839,126 +0.31(+6.68%)
Nov 23, 2015 4.799 4.808 4.675 4.685 588,113 -0.12(-2.56%)
Nov 20, 2015 4.893 4.931 4.732 4.808 782,364 -0.22(-4.34%)
Nov 19, 2015 4.941 5.055 4.856 5.026 1,258,375 +0.49(+10.88%)
Nov 18, 2015 4.732 4.751 4.353 4.533 2,028,338 -0.09(-1.85%)
Nov 17, 2015 4.922 4.941 4.618 4.618 1,024,156 -0.34(-6.88%)
Nov 16, 2015 4.979 5.026 4.903 4.960 474,360 +0.01(+0.19%)
Nov 13, 2015 4.770 4.960 4.751 4.950 509,103 +0.22(+4.61%)
Nov 12, 2015 4.761 4.818 4.666 4.732 855,636 -0.20(-4.04%)
Nov 11, 2015 4.979 5.055 4.893 4.931 985,138 -0.09(-1.70%)
Nov 10, 2015 5.093 5.140 4.969 5.017 965,331 -0.16(-3.11%)
Nov 09, 2015 5.235 5.282 4.870 5.178 2,176,053 +0.05(+0.92%)
Nov 06, 2015 5.301 5.330 5.102 5.131 1,681,414 -0.52(-9.23%)
Nov 05, 2015 5.927 5.937 5.638 5.652 1,597,276 -0.29(-4.94%)
Nov 04, 2015 6.288 6.340 5.937 5.946 886,613 -0.35(-5.57%)
Nov 03, 2015 6.344 6.401 6.174 6.297 916,196 -0.15(-2.35%)
Nov 02, 2015 6.354 6.525 6.160 6.449 1,373,644 +0.26(+4.13%)
Oct 30, 2015 6.164 6.487 6.164 6.193 1,029,616 -0.05(-0.76%)
Oct 29, 2015 6.269 6.458 6.202 6.240 1,144,488 -0.33(-5.05%)
Oct 28, 2015 6.913 7.141 6.477 6.572 1,954,989 -0.10(-1.56%)
Oct 27, 2015 6.515 6.762 6.487 6.676 776,711 +0.26(+3.99%)
Oct 26, 2015 6.752 6.752 6.406 6.420 726,813 -0.24(-3.56%)
Oct 23, 2015 6.411 6.714 6.354 6.657 1,326,238 +0.35(+5.56%)
Oct 22, 2015 6.212 6.411 6.193 6.307 636,951 +0.08(+1.22%)
Oct 21, 2015 6.363 6.430 6.088 6.231 1,235,870 -0.45(-6.68%)
Oct 20, 2015 6.563 6.771 6.477 6.676 1,118,934 +0.19(+2.92%)
Oct 19, 2015 6.781 6.904 6.430 6.487 1,263,843 -0.21(-3.12%)
Oct 16, 2015 6.923 6.989 6.624 6.695 1,664,774 -0.20(-2.89%)
Oct 15, 2015 6.876 7.008 6.733 6.894 1,870,792 +0.11(+1.68%)
Oct 14, 2015 6.648 6.838 6.363 6.781 2,240,307 +0.60(+9.66%)
Oct 13, 2015 6.240 6.439 6.079 6.183 1,361,390 +0.11(+1.87%)
Oct 12, 2015 6.439 6.439 6.003 6.069 1,448,062 -0.17(-2.74%)
Oct 09, 2015 5.690 6.250 5.690 6.240 2,156,381 +0.93(+17.50%)
Oct 08, 2015 5.292 5.614 5.273 5.311 1,663,599 +0.02(+0.36%)
Oct 07, 2015 5.595 5.595 5.197 5.292 1,534,748 -0.25(-4.45%)
Oct 06, 2015 5.444 5.595 5.330 5.538 2,205,876 +0.35(+6.76%)
Oct 05, 2015 4.742 5.197 4.742 5.187 1,829,178 +0.46(+9.62%)
Oct 02, 2015 4.505 4.732 4.505 4.732 1,027,465 +0.37(+8.48%)
Oct 01, 2015 4.599 4.675 4.353 4.362 856,431 -0.04(-0.86%)
Sep 30, 2015 4.230 4.424 4.220 4.400 751,088 +0.12(+2.88%)
Sep 29, 2015 4.372 4.448 4.277 4.277 696,768 -0.07(-1.53%)
Sep 28, 2015 4.514 4.566 4.343 4.343 711,850 -0.28(-5.95%)
Sep 25, 2015 4.628 4.704 4.562 4.618 810,851 -0.14(-2.99%)
Sep 24, 2015 4.637 4.761 4.590 4.761 963,932 +0.21(+4.58%)
Sep 23, 2015 4.647 4.694 4.543 4.552 804,855 +0.04(+0.84%)
Sep 22, 2015 4.837 4.837 4.495 4.514 920,769 -0.25(-5.18%)
Sep 21, 2015 4.903 4.979 4.713 4.761 1,153,148 -0.29(-5.82%)
Sep 18, 2015 4.941 5.064 4.856 5.055 4,618,023 +0.28(+5.75%)
Sep 17, 2015 4.931 4.979 4.656 4.780 2,805,820 -0.18(-3.63%)
Sep 16, 2015 4.884 5.026 4.884 4.960 1,554,906 +0.14(+2.95%)
Sep 15, 2015 4.827 4.922 4.723 4.818 1,419,522 -0.02(-0.39%)
Sep 14, 2015 5.538 5.557 4.775 4.837 3,188,089 -0.72(-12.97%)
Sep 11, 2015 5.244 5.605 5.150 5.557 3,407,406 +0.32(+6.16%)
Sep 10, 2015 4.969 5.244 4.898 5.235 2,373,367 +0.07(+1.28%)
Sep 09, 2015 5.064 5.292 5.026 5.168 2,616,791 +0.17(+3.42%)
Sep 08, 2015 4.713 5.045 4.675 4.998 2,139,435 +0.39(+8.44%)
Sep 04, 2015 4.381 4.609 4.609 4.609 1,528,235 +0.09(+1.89%)
Sep 03, 2015 4.438 4.761 4.429 4.524 1,448,647 -0.04(-0.83%)
Sep 02, 2015 4.476 4.581 4.419 4.562 1,075,085 +0.03(+0.60%)
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.