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 29, 2015 6.703 6.750 6.651 6.693 687,924 -0.04(-0.56%)
May 28, 2015 6.542 6.853 6.533 6.731 1,489,783 +0.12(+1.85%)
May 27, 2015 6.467 6.608 6.429 6.608 706,115 -0.09(-1.41%)
May 26, 2015 6.561 6.797 6.561 6.703 909,225 -0.19(-2.74%)
May 22, 2015 6.910 6.891 6.891 6.891 556,381 -0.11(-1.62%)
May 21, 2015 7.004 7.051 6.948 7.004 538,929 +0.11(+1.64%)
May 20, 2015 6.787 7.014 6.787 6.891 590,684 +0.02(+0.27%)
May 19, 2015 6.844 7.099 6.844 6.872 819,317 -0.20(-2.80%)
May 18, 2015 7.325 7.334 6.835 7.070 1,083,521 -0.30(-4.09%)
May 15, 2015 7.117 7.504 7.117 7.372 1,489,858 -0.25(-3.34%)
May 14, 2015 7.494 7.673 7.447 7.626 909,466 +0.27(+3.72%)
May 13, 2015 7.438 7.598 7.207 7.353 1,278,242 -0.08(-1.14%)
May 12, 2015 7.306 7.523 7.278 7.438 507,503 +0.08(+1.02%)
May 11, 2015 7.325 7.457 7.315 7.362 422,141 -0.04(-0.51%)
May 08, 2015 7.391 7.466 7.306 7.400 575,005 -0.04(-0.51%)
May 07, 2015 7.249 7.476 7.221 7.438 1,273,472 +0.18(+2.47%)
May 06, 2015 7.315 7.523 7.221 7.259 1,526,385 -0.27(-3.63%)
May 05, 2015 7.824 7.834 7.428 7.532 1,661,145 -0.29(-3.73%)
May 04, 2015 8.183 8.192 7.796 7.824 2,136,265 -0.91(-10.46%)
May 01, 2015 8.720 8.852 8.541 8.739 583,056 -0.17(-1.90%)
Apr 30, 2015 8.861 9.022 8.739 8.909 1,255,470 +0.17(+1.94%)
Apr 29, 2015 8.758 8.833 8.465 8.739 857,854 -0.02(-0.22%)
Apr 28, 2015 8.522 8.777 8.390 8.758 1,123,048 +0.37(+4.38%)
Apr 27, 2015 8.239 8.494 8.183 8.390 859,933 +0.25(+3.01%)
Apr 24, 2015 8.447 8.607 8.117 8.145 1,019,798 -0.68(-7.69%)
Apr 23, 2015 8.701 8.843 8.663 8.824 394,347 +0.32(+3.77%)
Apr 22, 2015 8.974 8.984 8.494 8.503 642,572 -0.62(-6.82%)
Apr 21, 2015 8.927 9.172 8.880 9.125 456,422 +0.25(+2.76%)
Apr 20, 2015 8.890 8.927 8.739 8.880 431,311 +0.04(+0.43%)
Apr 17, 2015 8.909 8.984 8.720 8.843 790,576 -0.07(-0.74%)
Apr 16, 2015 8.899 9.022 8.833 8.909 890,824 +0.08(+0.96%)
Apr 15, 2015 8.682 8.838 8.654 8.824 624,844 +0.25(+2.86%)
Apr 14, 2015 8.465 8.588 8.437 8.579 815,748 +0.03(+0.33%)
Apr 13, 2015 8.503 8.645 8.465 8.550 708,902 +0.06(+0.67%)
Apr 10, 2015 8.324 8.513 8.230 8.494 710,749 +0.41(+5.01%)
Apr 09, 2015 8.088 8.246 7.994 8.088 612,482 -0.02(-0.23%)
Apr 08, 2015 8.296 8.296 7.985 8.107 845,944 -0.21(-2.49%)
Apr 07, 2015 8.343 8.447 8.258 8.315 813,437 -0.24(-2.76%)
Apr 06, 2015 8.484 8.659 8.371 8.550 676,322 +0.29(+3.54%)
Apr 02, 2015 8.381 8.258 8.258 8.258 646,654 +0.10(+1.27%)
Apr 01, 2015 7.843 8.183 7.843 8.154 1,518,534 +0.11(+1.41%)
Mar 31, 2015 8.239 8.258 8.008 8.041 901,419 -0.29(-3.51%)
Mar 30, 2015 8.296 8.414 8.211 8.333 561,471 -0.25(-2.86%)
Mar 27, 2015 8.588 8.748 8.560 8.579 853,967 +0.02(+0.22%)
Mar 26, 2015 8.965 8.984 8.465 8.560 984,988 -0.18(-2.05%)
Mar 25, 2015 8.833 8.918 8.711 8.739 832,404 +0.07(+0.76%)
Mar 24, 2015 8.550 8.673 8.465 8.673 510,183 +0.13(+1.55%)
Mar 23, 2015 8.616 8.701 8.447 8.541 920,689 +0.01(+0.11%)
Mar 20, 2015 8.503 8.800 8.352 8.531 3,431,671 +0.16(+1.91%)
Mar 19, 2015 8.324 8.522 8.211 8.371 872,111 -0.02(-0.22%)
Mar 18, 2015 7.881 8.428 7.824 8.390 1,432,293 +0.59(+7.55%)
Mar 17, 2015 7.727 7.902 7.709 7.801 1,258,012 -0.02(-0.24%)
Mar 16, 2015 7.948 7.994 7.598 7.819 1,103,684 +0.14(+1.80%)
Mar 13, 2015 7.681 7.773 7.456 7.681 1,053,087 -0.21(-2.68%)
Mar 12, 2015 7.957 7.994 7.782 7.893 907,069 -0.06(-0.69%)
Mar 11, 2015 7.856 8.003 7.626 7.948 1,739,176 +0.27(+3.47%)
Mar 10, 2015 7.543 7.810 7.442 7.681 1,401,366 +0.00(+0.00%)
Mar 09, 2015 7.966 7.994 7.663 7.681 1,382,387 -0.18(-2.34%)
Mar 06, 2015 8.022 8.114 7.819 7.865 1,909,765 -0.60(-7.07%)
Mar 05, 2015 8.564 8.656 8.390 8.463 736,216 -0.17(-1.92%)
Mar 04, 2015 8.942 8.923 8.500 8.629 1,098,437 -0.29(-3.30%)
Mar 03, 2015 9.264 9.365 8.896 8.923 1,080,192 -0.50(-5.27%)
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.