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 (%)
Feb 28, 2014 7.119 7.145 6.957 7.005 1,007,799 +0.07(+1.01%)
Feb 27, 2014 7.005 7.101 6.935 6.935 679,408 -0.01(-0.13%)
Feb 26, 2014 7.075 7.092 6.848 6.944 949,063 -0.05(-0.75%)
Feb 25, 2014 7.162 7.171 6.979 6.996 690,576 -0.18(-2.56%)
Feb 24, 2014 7.136 7.232 6.961 7.180 911,159 +0.22(+3.14%)
Feb 21, 2014 6.821 7.110 6.813 6.961 942,331 +0.13(+1.92%)
Feb 20, 2014 6.498 6.904 6.472 6.830 648,667 +0.44(+6.84%)
Feb 19, 2014 6.533 6.577 6.305 6.393 746,417 -0.14(-2.14%)
Feb 18, 2014 6.533 6.611 6.489 6.533 613,658 +0.22(+3.46%)
Feb 14, 2014 6.297 6.314 6.314 6.314 1,165,648 +0.27(+4.49%)
Feb 13, 2014 5.789 6.052 5.763 6.043 702,046 +0.38(+6.64%)
Feb 12, 2014 5.763 5.903 5.641 5.667 932,686 -0.15(-2.56%)
Feb 11, 2014 5.291 5.846 5.291 5.816 2,116,243 +0.57(+10.83%)
Feb 10, 2014 5.256 5.317 5.230 5.247 2,578,852 +0.00(+0.00%)
Feb 07, 2014 5.247 5.252 5.168 5.247 1,084,240 +0.03(+0.67%)
Feb 06, 2014 5.160 5.273 5.142 5.212 381,980 +0.17(+3.47%)
Feb 05, 2014 5.265 5.291 5.029 5.037 1,005,655 -0.19(-3.68%)
Feb 04, 2014 5.099 5.256 5.099 5.230 1,112,951 +0.01(+0.17%)
Feb 03, 2014 5.308 5.352 5.203 5.221 2,170,211 +0.17(+3.47%)
Jan 31, 2014 5.011 5.046 4.932 5.046 633,895 +0.28(+5.87%)
Jan 30, 2014 4.696 4.845 4.696 4.766 505,659 -0.08(-1.62%)
Jan 29, 2014 4.757 4.862 4.635 4.845 636,948 +0.04(+0.91%)
Jan 28, 2014 4.714 4.897 4.661 4.801 527,538 +0.10(+2.23%)
Jan 27, 2014 4.661 4.757 4.644 4.696 995,761 -0.05(-1.10%)
Jan 24, 2014 4.757 4.792 4.604 4.749 540,523 +0.03(+0.56%)
Jan 23, 2014 4.722 4.775 4.679 4.722 523,591 +0.10(+2.27%)
Jan 22, 2014 4.688 4.696 4.583 4.618 358,233 -0.11(-2.40%)
Jan 21, 2014 4.644 4.731 4.591 4.731 635,792 +0.02(+0.37%)
Jan 17, 2014 4.626 4.714 4.714 4.714 370,597 +0.11(+2.47%)
Jan 16, 2014 4.539 4.600 4.473 4.600 382,698 +0.06(+1.35%)
Jan 15, 2014 4.390 4.565 4.390 4.539 301,397 +0.15(+3.39%)
Jan 14, 2014 4.408 4.521 4.381 4.390 573,097 -0.02(-0.40%)
Jan 13, 2014 4.137 4.416 4.102 4.408 543,390 +0.25(+6.11%)
Jan 10, 2014 4.119 4.163 4.023 4.154 810,592 +0.05(+1.28%)
Jan 09, 2014 4.093 4.145 4.084 4.102 486,989 -0.03(-0.85%)
Jan 08, 2014 4.163 4.198 4.110 4.137 256,344 -0.09(-2.07%)
Jan 07, 2014 4.180 4.224 4.110 4.224 338,409 +0.03(+0.62%)
Jan 06, 2014 4.180 4.276 4.128 4.198 600,403 -0.16(-3.61%)
Jan 03, 2014 4.408 4.408 4.338 4.355 591,280 -0.03(-0.60%)
Jan 02, 2014 4.250 4.390 4.215 4.381 820,145 +0.17(+4.16%)
Dec 31, 2013 4.058 4.207 4.207 4.207 414,163 +0.12(+3.00%)
Dec 30, 2013 4.154 4.198 3.988 4.084 624,774 -0.07(-1.68%)
Dec 27, 2013 4.102 4.154 4.058 4.154 403,332 +0.03(+0.64%)
Dec 26, 2013 4.128 4.189 4.102 4.128 277,010 +0.00(+0.00%)
Dec 24, 2013 4.032 4.128 3.944 4.128 458,264 +0.07(+1.72%)
Dec 23, 2013 3.970 4.058 3.848 4.058 420,815 +0.04(+1.09%)
Dec 20, 2013 3.865 4.259 3.848 4.014 2,977,158 +0.06(+1.55%)
Dec 19, 2013 3.874 3.953 3.839 3.953 890,995 -0.12(-3.00%)
Dec 18, 2013 4.110 4.215 4.040 4.075 787,931 +0.00(+0.00%)
Dec 17, 2013 4.075 4.145 4.067 4.075 590,639 +0.00(+0.00%)
Dec 16, 2013 4.119 4.539 3.927 4.075 916,527 +0.01(+0.21%)
Dec 13, 2013 4.032 4.119 3.935 4.067 2,027,673 -0.14(-3.33%)
Dec 12, 2013 3.935 4.303 3.909 4.207 3,192,367 +0.03(+0.84%)
Dec 11, 2013 4.198 4.233 4.163 4.172 1,373,958 -0.27(-6.10%)
Dec 10, 2013 4.285 4.460 4.259 4.443 771,639 +0.18(+4.31%)
Dec 09, 2013 4.110 4.268 4.084 4.259 748,838 +0.24(+6.10%)
Dec 06, 2013 3.997 4.075 3.953 4.014 748,868 +0.02(+0.44%)
Dec 05, 2013 3.979 4.088 3.970 3.997 524,939 -0.03(-0.87%)
Dec 04, 2013 4.023 4.067 3.874 4.032 1,561,721 -0.09(-2.12%)
Dec 03, 2013 4.233 4.250 4.110 4.119 882,732 -0.06(-1.46%)
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.