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, 2017 6.350 6.440 6.270 6.400 4,436,709 +0.05(+0.79%)
Aug 30, 2017 6.300 6.470 6.210 6.350 3,970,706 -0.35(-5.22%)
Aug 29, 2017 6.660 6.895 6.570 6.700 5,325,967 +0.25(+3.88%)
Aug 28, 2017 6.260 6.450 6.230 6.450 3,087,295 +0.28(+4.54%)
Aug 25, 2017 6.090 6.220 6.000 6.170 1,852,887 +0.12(+1.98%)
Aug 24, 2017 5.960 6.080 5.920 6.050 1,937,804 +0.01(+0.17%)
Aug 23, 2017 5.940 6.040 5.870 6.040 1,804,368 +0.06(+1.00%)
Aug 22, 2017 5.980 6.020 5.880 5.980 2,426,165 -0.01(-0.17%)
Aug 21, 2017 5.860 5.990 5.850 5.990 2,018,255 +0.22(+3.81%)
Aug 18, 2017 5.850 5.880 5.705 5.770 2,658,544 +0.06(+1.05%)
Aug 17, 2017 5.680 5.770 5.640 5.710 3,304,007 -0.05(-0.87%)
Aug 16, 2017 5.560 5.800 5.540 5.760 1,946,664 +0.19(+3.41%)
Aug 15, 2017 5.520 5.620 5.490 5.570 2,801,349 -0.24(-4.13%)
Aug 14, 2017 5.740 5.890 5.570 5.810 2,466,394 -0.07(-1.19%)
Aug 11, 2017 5.880 5.920 5.800 5.880 3,051,385 +0.03(+0.51%)
Aug 10, 2017 5.660 5.880 5.660 5.850 4,434,524 +0.18(+3.17%)
Aug 09, 2017 5.630 5.700 5.510 5.670 2,308,032 +0.14(+2.53%)
Aug 08, 2017 5.520 5.580 5.430 5.530 2,189,512 +0.17(+3.17%)
Aug 07, 2017 5.440 5.525 5.320 5.360 2,287,013 -0.17(-3.07%)
Aug 04, 2017 5.480 5.550 5.380 5.530 3,813,195 +0.23(+4.34%)
Aug 03, 2017 5.340 5.440 5.300 5.300 3,344,940 +0.02(+0.38%)
Aug 02, 2017 5.320 5.435 5.250 5.280 2,990,693 -0.03(-0.56%)
Aug 01, 2017 5.240 5.340 5.190 5.310 2,917,522 +0.15(+2.91%)
Jul 31, 2017 5.070 5.210 5.010 5.160 2,594,652 +0.08(+1.57%)
Jul 28, 2017 4.950 5.090 4.910 5.080 1,856,160 +0.19(+3.89%)
Jul 27, 2017 5.070 5.080 4.890 4.890 2,502,056 -0.12(-2.40%)
Jul 26, 2017 4.850 5.060 4.800 5.010 3,251,407 +0.31(+6.60%)
Jul 25, 2017 4.680 4.750 4.640 4.700 2,124,506 +0.06(+1.29%)
Jul 24, 2017 4.770 4.770 4.630 4.640 1,512,342 -0.14(-2.93%)
Jul 21, 2017 4.830 4.830 4.745 4.780 1,247,394 +0.05(+1.06%)
Jul 20, 2017 4.750 4.770 4.690 4.730 1,232,785 -0.07(-1.46%)
Jul 19, 2017 4.780 4.855 4.760 4.800 1,369,587 +0.01(+0.21%)
Jul 18, 2017 4.980 4.980 4.750 4.790 2,612,378 -0.08(-1.64%)
Jul 17, 2017 4.890 4.910 4.850 4.870 1,838,956 +0.00(+0.00%)
Jul 14, 2017 4.920 4.930 4.810 4.870 2,663,716 +0.13(+2.74%)
Jul 13, 2017 4.860 4.885 4.730 4.740 2,290,451 -0.12(-2.47%)
Jul 12, 2017 4.840 4.905 4.790 4.860 2,094,095 +0.09(+1.89%)
Jul 11, 2017 4.690 4.800 4.635 4.770 2,201,099 +0.12(+2.58%)
Jul 10, 2017 4.540 4.680 4.520 4.650 3,638,707 +0.12(+2.65%)
Jul 07, 2017 4.570 4.610 4.510 4.530 3,564,317 -0.14(-3.00%)
Jul 06, 2017 4.700 4.750 4.610 4.670 2,199,050 -0.03(-0.64%)
Jul 05, 2017 4.590 4.700 4.510 4.700 4,358,909 +0.15(+3.30%)
Jul 03, 2017 4.500 4.650 4.430 4.550 3,262,476 -0.08(-1.73%)
Jun 30, 2017 4.670 4.700 4.610 4.630 3,645,924 -0.07(-1.49%)
Jun 29, 2017 4.760 4.770 4.650 4.700 5,021,494 -0.16(-3.29%)
Jun 28, 2017 4.950 4.970 4.780 4.860 2,500,855 -0.09(-1.82%)
Jun 27, 2017 5.120 5.140 4.910 4.950 3,543,612 -0.12(-2.37%)
Jun 26, 2017 4.990 5.130 4.950 5.070 2,713,074 -0.02(-0.39%)
Jun 23, 2017 5.120 5.140 5.040 5.090 4,979,059 +0.08(+1.60%)
Jun 22, 2017 4.980 5.030 4.920 5.010 3,887,654 +0.06(+1.21%)
Jun 21, 2017 4.850 4.970 4.810 4.950 4,365,375 +0.15(+3.13%)
Jun 20, 2017 4.880 4.880 4.780 4.800 3,316,227 -0.10(-2.04%)
Jun 19, 2017 4.840 4.965 4.723 4.900 5,145,689 +0.10(+2.08%)
Jun 16, 2017 4.880 4.930 4.620 4.800 43,313,032 -0.04(-0.83%)
Jun 15, 2017 5.050 5.070 4.770 4.840 16,554,122 -0.25(-4.91%)
Jun 14, 2017 5.390 5.400 4.955 5.090 14,718,672 -0.11(-2.12%)
Jun 13, 2017 5.190 5.310 5.170 5.200 14,074,441 -0.18(-3.35%)
Jun 12, 2017 5.310 5.410 5.165 5.380 8,182,605 +0.15(+2.87%)
Jun 09, 2017 5.190 5.440 5.180 5.230 8,994,759 +0.16(+3.16%)
Jun 08, 2017 5.110 5.110 4.975 5.070 9,247,540 -0.03(-0.59%)
Jun 07, 2017 5.240 5.260 4.990 5.100 8,203,525 -0.26(-4.85%)
Jun 06, 2017 5.280 5.380 5.190 5.360 9,302,996 +0.38(+7.63%)
Jun 05, 2017 4.950 5.060 4.920 4.980 6,475,826 +0.13(+2.68%)
Jun 02, 2017 4.650 4.960 4.650 4.850 7,614,142 +0.23(+4.98%)
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.