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, 2018 3.910 4.000 3.890 3.890 3,045,824 -0.03(-0.77%)
Feb 27, 2018 3.960 4.000 3.860 3.920 5,673,622 -0.18(-4.39%)
Feb 26, 2018 4.010 4.130 3.990 4.100 4,431,252 -0.02(-0.49%)
Feb 23, 2018 3.960 4.140 3.960 4.120 4,247,374 +0.07(+1.73%)
Feb 22, 2018 4.050 5,927,779 -0.38(-8.58%)
Feb 21, 2018 4.710 4.720 4.400 4.430 3,752,106 -0.18(-3.90%)
Feb 20, 2018 4.660 4.720 4.580 4.610 1,928,838 -0.04(-0.86%)
Feb 16, 2018 4.650 4.650 4.650 0 -0.12(-2.52%)
Feb 15, 2018 4.700 4.780 4.585 4.770 2,285,897 +0.11(+2.36%)
Feb 14, 2018 4.460 4.730 4.450 4.660 3,528,556 +0.19(+4.25%)
Feb 13, 2018 4.390 4.480 4.370 4.470 1,866,792 +0.12(+2.76%)
Feb 12, 2018 4.080 4.390 4.070 4.350 4,583,434 +0.30(+7.41%)
Feb 09, 2018 4.100 4.120 3.950 4.050 5,414,557 -0.04(-0.98%)
Feb 08, 2018 4.080 4.200 4.010 4.090 5,589,211 -0.16(-3.76%)
Feb 07, 2018 4.230 4.265 4.080 4.250 5,306,271 -0.01(-0.23%)
Feb 06, 2018 4.270 4.430 4.240 4.260 4,925,878 -0.17(-3.95%)
Feb 05, 2018 4.460 4.470 4.340 4.435 4,741,335 -0.03(-0.56%)
Feb 02, 2018 4.550 4.580 4.410 4.460 5,350,063 -0.18(-3.88%)
Feb 01, 2018 4.580 4.740 4.580 4.640 3,465,517 -0.07(-1.49%)
Jan 31, 2018 4.670 4.810 4.620 4.710 3,850,373 +0.09(+1.95%)
Jan 30, 2018 4.620 4.650 4.600 4.620 4,974,930 -0.09(-1.91%)
Jan 29, 2018 4.930 4.930 4.663 4.710 4,870,053 -0.30(-5.99%)
Jan 26, 2018 5.030 5.070 4.970 5.010 1,710,023 +0.01(+0.20%)
Jan 25, 2018 5.150 5.200 4.962 5.000 3,728,875 -0.16(-3.10%)
Jan 24, 2018 5.220 5.250 5.140 5.160 3,806,899 -0.08(-1.53%)
Jan 23, 2018 5.020 5.250 5.000 5.240 2,658,824 +0.22(+4.38%)
Jan 22, 2018 5.065 5.110 5.000 5.020 1,804,122 -0.04(-0.79%)
Jan 19, 2018 5.120 5.160 5.040 5.060 1,607,186 +0.00(+0.00%)
Jan 18, 2018 5.210 5.220 5.040 5.060 3,258,468 -0.03(-0.59%)
Jan 17, 2018 5.170 5.275 5.060 5.090 3,893,431 -0.30(-5.57%)
Jan 16, 2018 5.290 5.395 5.220 5.390 3,106,600 -0.09(-1.64%)
Jan 12, 2018 5.480 5.480 5.480 0 +0.20(+3.79%)
Jan 11, 2018 5.280 5.320 5.230 5.280 1,542,051 -0.02(-0.38%)
Jan 10, 2018 5.240 5.330 5.150 5.300 1,731,745 +0.16(+3.11%)
Jan 09, 2018 5.200 5.280 5.110 5.140 2,333,901 -0.05(-0.96%)
Jan 08, 2018 5.320 5.330 5.150 5.190 2,076,831 -0.13(-2.44%)
Jan 05, 2018 5.340 5.410 5.280 5.320 1,691,749 -0.05(-0.93%)
Jan 04, 2018 5.310 5.390 5.280 5.370 3,244,346 +0.02(+0.37%)
Jan 03, 2018 5.340 5.390 5.190 5.350 4,282,170 +0.11(+2.10%)
Jan 02, 2018 5.270 5.290 5.170 5.240 2,871,917 +0.19(+3.76%)
Dec 29, 2017 5.050 5.050 5.050 0 -0.12(-2.32%)
Dec 28, 2017 5.190 5.240 5.090 5.170 2,383,584 +0.07(+1.37%)
Dec 27, 2017 5.060 5.160 5.020 5.100 2,034,398 +0.13(+2.62%)
Dec 26, 2017 4.920 5.020 4.905 4.970 1,984,675 +0.10(+2.05%)
Dec 22, 2017 4.730 4.910 4.700 4.870 1,500,247 +0.15(+3.18%)
Dec 21, 2017 4.620 4.750 4.600 4.720 3,545,863 +0.09(+1.94%)
Dec 20, 2017 4.610 4.690 4.480 4.630 4,467,197 +0.00(+0.00%)
Dec 19, 2017 4.820 4.830 4.600 4.630 4,763,233 -0.20(-4.14%)
Dec 18, 2017 4.870 4.950 4.810 4.830 3,033,410 -0.02(-0.41%)
Dec 15, 2017 4.710 4.850 4.670 4.850 8,089,069 +0.07(+1.46%)
Dec 14, 2017 4.430 4.880 4.390 4.780 9,809,661 -0.22(-4.40%)
Dec 13, 2017 4.780 5.100 4.780 5.000 2,972,912 +0.17(+3.52%)
Dec 12, 2017 4.740 4.860 4.730 4.830 3,067,547 -0.11(-2.23%)
Dec 11, 2017 5.060 5.110 4.890 4.940 2,617,479 -0.09(-1.79%)
Dec 08, 2017 4.940 5.090 4.940 5.030 1,919,756 +0.20(+4.14%)
Dec 07, 2017 4.830 4.900 4.780 4.830 3,323,929 -0.06(-1.23%)
Dec 06, 2017 4.800 4.970 4.720 4.890 3,195,766 -0.17(-3.36%)
Dec 05, 2017 4.990 5.090 4.950 5.060 2,571,185 -0.14(-2.69%)
Dec 04, 2017 5.350 5.360 5.170 5.200 1,915,750 -0.31(-5.63%)
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.