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 (%)
May 31, 2013 2.752 3.109 2.752 3.075 1,352,939 +0.30(+10.70%)
May 30, 2013 2.659 2.787 2.616 2.778 1,615,966 +0.20(+7.92%)
May 29, 2013 2.557 2.592 2.531 2.574 543,895 +0.00(+0.00%)
May 28, 2013 2.625 2.642 2.514 2.574 461,820 +0.02(+0.66%)
May 24, 2013 2.548 2.625 2.548 2.557 543,318 +0.12(+4.88%)
May 23, 2013 2.446 2.497 2.437 2.438 342,591 +0.06(+2.50%)
May 22, 2013 2.378 2.514 2.319 2.378 1,178,487 +0.02(+0.72%)
May 21, 2013 2.361 2.386 2.310 2.361 535,542 -0.07(-2.80%)
May 20, 2013 2.412 2.463 2.361 2.429 2,069,313 -0.04(-1.72%)
May 17, 2013 2.633 2.659 2.472 2.472 1,530,509 -0.18(-6.73%)
May 16, 2013 2.786 2.795 2.642 2.650 1,328,964 -0.20(-7.14%)
May 15, 2013 2.939 2.990 2.854 2.854 284,497 -0.18(-5.88%)
May 13, 2013 3.100 3.143 3.032 3.032 606,466 -0.08(-2.72%)
May 10, 2013 3.177 3.194 3.092 3.117 380,996 -0.14(-4.18%)
May 09, 2013 3.287 3.483 3.228 3.253 1,128,525 -0.10(-3.04%)
May 08, 2013 3.185 3.355 3.117 3.355 780,102 +0.34(+11.27%)
May 07, 2013 2.998 3.075 2.973 3.015 454,209 -0.03(-0.84%)
May 06, 2013 3.058 3.075 3.024 3.041 212,859 +0.03(+0.84%)
May 03, 2013 2.990 3.151 2.973 3.015 525,174 -0.14(-4.31%)
May 02, 2013 3.194 3.228 3.075 3.151 505,096 -0.06(-1.85%)
May 01, 2013 3.228 3.236 3.151 3.211 517,649 -0.06(-1.82%)
Apr 30, 2013 3.304 3.347 3.211 3.270 552,838 -0.16(-4.70%)
Apr 29, 2013 3.440 3.491 3.389 3.432 298,955 -0.01(-0.25%)
Apr 26, 2013 3.500 3.534 3.440 3.440 127,333 -0.07(-1.94%)
Apr 25, 2013 3.593 3.593 3.449 3.508 425,699 -0.08(-2.13%)
Apr 24, 2013 3.432 3.593 3.415 3.585 438,847 +0.25(+7.65%)
Apr 23, 2013 3.355 3.406 3.296 3.330 285,596 +0.04(+1.29%)
Apr 22, 2013 3.355 3.406 3.287 3.287 342,169 -0.01(-0.26%)
Apr 19, 2013 3.372 3.415 3.270 3.296 388,664 -0.13(-3.72%)
Apr 18, 2013 3.406 3.432 3.347 3.423 267,448 +0.03(+0.75%)
Apr 17, 2013 3.661 3.729 3.381 3.398 719,341 -0.40(-10.51%)
Apr 16, 2013 3.992 4.060 3.797 3.797 502,416 -0.14(-3.66%)
Apr 15, 2013 4.060 4.103 3.916 3.941 649,327 -0.49(-11.11%)
Apr 12, 2013 4.655 4.697 4.434 4.434 584,650 -0.27(-5.78%)
Apr 11, 2013 4.833 4.876 4.706 4.706 279,533 -0.18(-3.65%)
Apr 10, 2013 4.935 4.935 4.850 4.884 425,392 -0.08(-1.54%)
Apr 09, 2013 4.884 4.961 4.884 4.961 178,322 +0.16(+3.36%)
Apr 08, 2013 4.799 4.833 4.782 4.799 259,714 +0.07(+1.44%)
Apr 05, 2013 4.672 4.774 4.672 4.731 438,456 +0.03(+0.72%)
Apr 04, 2013 4.578 4.714 4.468 4.697 565,744 +0.16(+3.56%)
Apr 03, 2013 4.731 4.774 4.510 4.536 866,522 -0.18(-3.78%)
Apr 02, 2013 4.799 4.850 4.697 4.714 824,383 -0.06(-1.25%)
Apr 01, 2013 4.816 4.816 4.748 4.774 594,999 -0.03(-0.53%)
Mar 28, 2013 4.859 4.927 4.774 4.799 684,373 -0.05(-1.05%)
Mar 27, 2013 4.765 4.867 4.748 4.850 631,030 +0.15(+3.26%)
Mar 26, 2013 4.646 4.714 4.646 4.697 1,657,126 +0.22(+4.93%)
Mar 25, 2013 4.536 4.544 4.477 4.477 516,842 -0.06(-1.31%)
Mar 22, 2013 4.638 4.638 4.519 4.536 944,425 -0.13(-2.73%)
Mar 21, 2013 4.748 4.782 4.638 4.663 1,655,717 +0.01(+0.18%)
Mar 20, 2013 4.910 4.927 4.638 4.655 1,425,533 -0.31(-6.16%)
Mar 19, 2013 4.969 5.029 4.910 4.961 829,063 -0.03(-0.68%)
Mar 18, 2013 5.054 5.080 4.969 4.995 1,650,556 -0.07(-1.34%)
Mar 15, 2013 5.207 5.266 4.986 5.063 30,628,572 -0.15(-2.93%)
Mar 14, 2013 5.233 5.309 5.165 5.216 3,750,446 +0.07(+1.32%)
Mar 13, 2013 5.283 5.309 5.139 5.148 2,782,610 -0.03(-0.66%)
Mar 12, 2013 5.148 5.266 5.105 5.182 2,129,415 +0.18(+3.57%)
Mar 11, 2013 5.266 5.309 4.935 5.003 3,709,539 -0.37(-6.80%)
Mar 08, 2013 5.250 5.377 5.207 5.368 2,192,769 +0.14(+2.76%)
Mar 07, 2013 5.283 5.402 5.207 5.224 896,256 -0.06(-1.13%)
Mar 06, 2013 4.978 5.385 4.876 5.283 2,070,922 +0.38(+7.80%)
Mar 05, 2013 4.995 5.003 4.893 4.901 749,540 +0.12(+2.49%)
Mar 04, 2013 4.850 4.918 4.740 4.782 1,195,941 -0.20(-3.92%)
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.