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 (%)
Sep 27, 2013 4.646 4.646 4.468 4.519 886,741 -0.14(-2.92%)
Sep 26, 2013 4.561 4.714 4.553 4.655 1,282,830 +0.07(+1.48%)
Sep 25, 2013 4.494 4.629 4.460 4.587 2,236,951 +0.33(+7.78%)
Sep 24, 2013 4.179 4.290 4.120 4.256 1,227,218 +0.04(+1.01%)
Sep 23, 2013 4.213 4.400 4.120 4.213 1,648,665 -0.07(-1.59%)
Sep 20, 2013 4.332 4.527 4.162 4.281 17,880,480 -0.14(-3.08%)
Sep 19, 2013 4.315 4.417 4.179 4.417 2,422,800 +0.11(+2.56%)
Sep 18, 2013 4.077 4.307 4.018 4.307 2,202,644 +0.10(+2.42%)
Sep 17, 2013 4.035 4.213 4.001 4.205 1,313,111 +0.14(+3.34%)
Sep 16, 2013 3.924 4.154 3.822 4.069 2,424,052 +0.25(+6.44%)
Sep 13, 2013 3.848 3.856 3.695 3.822 1,245,966 -0.10(-2.60%)
Sep 12, 2013 3.933 4.001 3.856 3.924 1,097,165 -0.14(-3.35%)
Sep 11, 2013 3.839 4.060 3.839 4.060 617,081 +0.24(+6.22%)
Sep 10, 2013 3.788 3.839 3.788 3.822 377,952 -0.03(-0.66%)
Sep 09, 2013 3.721 3.848 3.695 3.848 450,085 +0.19(+5.10%)
Sep 06, 2013 3.542 3.712 3.474 3.661 705,600 +0.14(+3.86%)
Sep 05, 2013 3.474 3.525 3.423 3.525 537,335 -0.03(-0.95%)
Sep 04, 2013 3.415 3.589 3.415 3.559 753,958 +0.14(+4.23%)
Sep 03, 2013 3.483 3.483 3.398 3.415 661,066 -0.09(-2.66%)
Aug 30, 2013 3.415 3.593 3.160 3.508 589,023 +0.03(+0.98%)
Aug 29, 2013 3.347 3.610 3.321 3.474 2,261,823 +0.20(+5.96%)
Aug 28, 2013 3.389 3.389 3.262 3.279 440,095 +0.02(+0.52%)
Aug 27, 2013 3.440 3.449 3.253 3.262 545,306 -0.14(-4.00%)
Aug 26, 2013 3.372 3.415 3.330 3.398 436,462 +0.03(+0.76%)
Aug 23, 2013 3.525 3.525 3.228 3.372 1,907,519 -0.15(-4.34%)
Aug 22, 2013 3.551 3.610 3.483 3.525 365,141 +0.04(+1.22%)
Aug 21, 2013 3.508 3.610 3.483 3.483 543,205 +0.05(+1.49%)
Aug 20, 2013 3.296 3.440 3.287 3.432 472,820 +0.12(+3.59%)
Aug 19, 2013 3.287 3.321 3.202 3.313 405,141 -0.03(-1.02%)
Aug 16, 2013 3.296 3.372 3.270 3.347 509,589 +0.08(+2.34%)
Aug 15, 2013 3.049 3.270 2.982 3.270 627,587 +0.22(+7.24%)
Aug 14, 2013 3.007 3.049 2.939 3.049 675,512 +0.12(+4.06%)
Aug 13, 2013 2.973 2.998 2.914 2.931 471,759 +0.07(+2.37%)
Aug 12, 2013 2.812 2.901 2.812 2.863 592,044 +0.10(+3.69%)
Aug 09, 2013 2.761 2.778 2.667 2.761 114,528 +0.00(+0.00%)
Aug 08, 2013 2.616 2.761 2.616 2.761 290,001 +0.17(+6.56%)
Aug 07, 2013 2.608 2.659 2.574 2.591 112,679 -0.03(-1.29%)
Aug 06, 2013 2.701 2.735 2.625 2.625 214,015 -0.08(-2.83%)
Aug 05, 2013 2.795 2.811 2.684 2.701 375,837 +0.01(+0.32%)
Aug 02, 2013 2.761 2.795 2.676 2.693 269,364 -0.06(-2.16%)
Aug 01, 2013 2.650 2.837 2.650 2.752 310,471 +0.11(+4.18%)
Jul 31, 2013 2.667 2.693 2.599 2.642 277,019 -0.08(-3.12%)
Jul 30, 2013 2.761 2.812 2.718 2.727 205,493 -0.08(-2.73%)
Jul 29, 2013 2.871 2.880 2.761 2.803 217,787 -0.03(-1.20%)
Jul 26, 2013 2.922 2.931 2.769 2.837 305,671 -0.15(-5.11%)
Jul 25, 2013 3.041 3.049 2.973 2.990 181,485 +0.01(+0.29%)
Jul 24, 2013 3.143 3.177 2.956 2.982 537,539 -0.13(-4.10%)
Jul 23, 2013 3.092 3.109 3.058 3.109 534,348 +0.09(+3.10%)
Jul 22, 2013 3.032 3.109 2.982 3.015 744,094 +0.08(+2.60%)
Jul 19, 2013 2.905 2.965 2.854 2.939 161,332 +0.08(+2.98%)
Jul 18, 2013 2.965 3.024 2.854 2.854 270,464 -0.03(-0.88%)
Jul 17, 2013 2.956 2.973 2.863 2.880 252,139 -0.07(-2.31%)
Jul 16, 2013 2.905 3.024 2.880 2.948 246,254 +0.10(+3.58%)
Jul 15, 2013 2.837 2.897 2.795 2.846 266,413 +0.06(+2.13%)
Jul 12, 2013 2.829 2.888 2.727 2.786 717,248 -0.20(-6.55%)
Jul 11, 2013 2.829 2.990 2.718 2.982 444,534 +0.33(+12.50%)
Jul 10, 2013 2.557 2.710 2.540 2.650 471,555 +0.14(+5.76%)
Jul 09, 2013 2.395 2.557 2.378 2.506 936,385 +0.12(+4.98%)
Jul 08, 2013 2.387 2.446 2.387 2.387 126,156 -0.01(-0.35%)
Jul 05, 2013 2.412 2.489 2.370 2.395 196,582 -0.10(-4.08%)
Jul 03, 2013 2.497 2.523 2.446 2.497 89,108 +0.03(+1.38%)
Jul 02, 2013 2.540 2.565 2.455 2.463 266,579 -0.10(-3.97%)
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.