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 (%)
Mar 31, 2014 7.630 7.796 7.449 7.512 676,740 +0.05(+0.73%)
Mar 28, 2014 7.413 7.539 7.377 7.458 864,987 +0.06(+0.85%)
Mar 27, 2014 7.368 7.431 7.233 7.395 891,457 -0.05(-0.73%)
Mar 26, 2014 7.612 7.675 7.449 7.449 1,181,731 -0.13(-1.67%)
Mar 25, 2014 7.521 7.657 7.494 7.575 768,539 +0.11(+1.45%)
Mar 24, 2014 7.575 7.720 7.377 7.467 1,494,192 -0.29(-3.72%)
Mar 21, 2014 8.062 8.144 7.720 7.756 3,458,153 -0.23(-2.93%)
Mar 20, 2014 7.639 8.099 7.594 7.990 1,320,030 +0.24(+3.14%)
Mar 19, 2014 8.062 8.189 7.702 7.747 1,680,596 -0.41(-5.08%)
Mar 18, 2014 7.900 8.351 7.900 8.162 1,008,787 +0.14(+1.80%)
Mar 17, 2014 8.441 8.522 7.999 8.017 1,439,220 -0.71(-8.16%)
Mar 14, 2014 8.649 8.748 8.613 8.730 2,054,437 -0.07(-0.82%)
Mar 13, 2014 8.351 8.937 8.315 8.802 1,068,936 +0.45(+5.40%)
Mar 12, 2014 8.189 8.360 8.053 8.351 664,366 +0.29(+3.57%)
Mar 11, 2014 8.361 8.369 7.880 8.063 780,271 +0.02(+0.22%)
Mar 10, 2014 7.906 8.396 7.897 8.046 1,414,851 +0.19(+2.45%)
Mar 07, 2014 7.591 7.932 7.591 7.853 909,891 +0.17(+2.28%)
Mar 06, 2014 7.442 7.696 7.390 7.678 513,486 +0.28(+3.78%)
Mar 05, 2014 7.189 7.399 7.154 7.399 463,456 +0.18(+2.55%)
Mar 04, 2014 7.075 7.259 7.023 7.215 553,942 +0.02(+0.24%)
Mar 03, 2014 7.346 7.372 7.162 7.197 975,613 +0.19(+2.75%)
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%)
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.