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 (%)
Aug 31, 2016 14.67 15.03 14.60 14.88 1,331,688 -0.25(-1.66%)
Aug 30, 2016 15.68 15.87 14.91 15.13 1,293,630 -1.01(-6.27%)
Aug 29, 2016 15.97 16.35 15.95 16.15 851,322 -0.08(-0.48%)
Aug 26, 2016 16.92 17.28 16.03 16.22 2,420,362 -0.59(-3.50%)
Aug 25, 2016 16.30 17.43 16.27 16.81 2,133,104 -0.13(-0.80%)
Aug 24, 2016 17.52 17.89 16.82 16.95 2,336,169 -0.95(-5.28%)
Aug 23, 2016 18.12 18.44 17.84 17.89 1,120,902 -0.43(-2.37%)
Aug 22, 2016 18.02 18.38 17.75 18.33 1,307,468 -0.69(-3.65%)
Aug 19, 2016 19.16 19.38 18.90 19.02 1,632,347 -1.01(-5.06%)
Aug 18, 2016 19.89 20.11 19.56 20.03 1,210,594 +0.21(+1.07%)
Aug 17, 2016 19.46 19.99 19.11 19.82 1,850,094 +0.19(+0.98%)
Aug 16, 2016 19.60 19.91 19.38 19.63 1,244,579 +0.14(+0.74%)
Aug 15, 2016 19.46 19.84 19.40 19.48 1,201,419 +0.10(+0.50%)
Aug 12, 2016 19.67 19.83 19.30 19.39 1,336,117 +0.09(+0.45%)
Aug 11, 2016 19.60 19.83 19.19 19.30 1,488,650 -0.74(-3.71%)
Aug 10, 2016 20.12 20.23 19.84 20.04 1,428,124 +0.72(+3.74%)
Aug 09, 2016 19.25 19.55 19.13 19.32 881,679 +0.19(+1.01%)
Aug 08, 2016 19.11 19.26 18.99 19.13 835,465 -0.11(-0.55%)
Aug 05, 2016 19.47 19.53 18.93 19.23 1,731,707 -0.47(-2.40%)
Aug 04, 2016 19.46 19.91 19.23 19.71 1,271,936 +0.93(+4.93%)
Aug 03, 2016 19.09 19.17 18.59 18.78 930,805 -0.47(-2.45%)
Aug 02, 2016 19.20 19.46 19.09 19.25 1,399,558 +0.56(+2.99%)
Aug 01, 2016 18.17 18.75 18.10 18.69 894,382 +0.70(+3.91%)
Jul 29, 2016 17.65 18.16 17.61 17.99 838,690 +0.42(+2.42%)
Jul 28, 2016 17.64 17.76 17.16 17.56 886,810 -0.23(-1.30%)
Jul 27, 2016 17.21 18.04 16.83 17.80 1,317,127 +0.50(+2.90%)
Jul 26, 2016 16.77 17.48 16.66 17.29 1,170,988 +1.07(+6.60%)
Jul 25, 2016 16.60 16.65 16.08 16.22 1,225,434 -0.63(-3.72%)
Jul 22, 2016 16.51 16.92 16.51 16.85 1,081,751 -0.13(-0.79%)
Jul 21, 2016 16.42 17.27 16.41 16.99 1,796,627 +0.78(+4.82%)
Jul 20, 2016 16.92 16.92 16.04 16.20 1,893,253 -0.88(-5.14%)
Jul 19, 2016 16.70 17.26 16.70 17.08 1,750,141 +0.49(+2.97%)
Jul 18, 2016 16.47 16.63 16.32 16.59 897,212 +0.12(+0.70%)
Jul 15, 2016 16.28 16.64 16.25 16.47 1,417,278 +0.06(+0.35%)
Jul 14, 2016 16.02 16.44 15.70 16.42 1,827,822 +0.04(+0.24%)
Jul 13, 2016 16.38 16.50 15.94 16.38 1,985,815 +0.86(+5.53%)
Jul 12, 2016 15.51 16.16 15.48 15.52 2,824,796 +0.22(+1.45%)
Jul 11, 2016 15.40 15.41 14.99 15.30 1,921,521 +0.12(+0.76%)
Jul 08, 2016 14.75 15.28 14.54 15.18 3,114,979 +0.74(+5.14%)
Jul 07, 2016 14.95 14.98 14.31 14.44 2,525,681 -0.23(-1.58%)
Jul 06, 2016 15.03 15.22 14.44 14.67 2,964,647 +0.47(+3.33%)
Jul 05, 2016 14.28 14.37 13.92 14.20 1,761,384 +0.41(+3.01%)
Jul 01, 2016 13.89 13.78 13.78 13.78 1,557,948 +0.65(+4.92%)
Jun 30, 2016 13.24 13.34 12.92 13.14 1,286,692 +0.14(+1.11%)
Jun 29, 2016 12.87 13.26 12.78 12.99 1,580,150 +0.69(+5.65%)
Jun 28, 2016 12.45 12.62 12.16 12.30 1,426,592 -0.03(-0.23%)
Jun 27, 2016 12.85 12.86 12.02 12.33 1,976,554 -0.32(-2.52%)
Jun 24, 2016 12.85 12.95 12.36 12.65 2,089,455 +1.14(+9.89%)
Jun 23, 2016 11.47 11.70 11.44 11.51 788,747 -0.13(-1.08%)
Jun 22, 2016 11.33 11.66 11.25 11.63 1,448,734 +0.57(+5.14%)
Jun 21, 2016 11.29 11.51 11.05 11.06 1,108,858 -0.57(-4.89%)
Jun 20, 2016 11.24 11.79 11.19 11.63 1,314,505 -0.10(-0.82%)
Jun 17, 2016 11.74 11.94 11.12 11.73 10,650,028 +0.19(+1.67%)
Jun 16, 2016 12.47 12.52 11.35 11.54 2,146,302 -0.57(-4.70%)
Jun 15, 2016 11.47 12.20 11.44 12.10 2,294,948 +0.63(+5.46%)
Jun 14, 2016 11.80 12.00 11.35 11.48 1,525,437 -0.19(-1.65%)
Jun 13, 2016 12.40 12.44 11.44 11.67 2,106,219 -0.47(-3.89%)
Jun 10, 2016 12.65 12.86 11.91 12.14 1,767,134 -0.48(-3.82%)
Jun 09, 2016 12.50 12.88 12.38 12.63 1,568,301 +0.16(+1.32%)
Jun 08, 2016 12.51 13.23 12.41 12.46 2,610,025 +0.58(+4.87%)
Jun 07, 2016 12.10 12.20 11.86 11.88 1,395,603 -0.24(-1.99%)
Jun 06, 2016 12.22 12.38 12.00 12.12 2,078,567 -0.31(-2.48%)
Jun 03, 2016 12.17 12.53 11.92 12.43 2,746,414 +0.91(+7.87%)
Jun 02, 2016 11.57 11.72 11.48 11.53 1,229,903 +0.05(+0.42%)
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.