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 30, 2016 14.12 14.28 13.83 13.88 944,323 -0.09(-0.63%)
Sep 29, 2016 13.92 14.04 13.67 13.97 424,160 -0.11(-0.77%)
Sep 28, 2016 13.36 14.11 13.34 14.08 832,002 +0.60(+4.45%)
Sep 27, 2016 13.64 13.77 13.35 13.48 797,123 -0.23(-1.65%)
Sep 26, 2016 13.99 14.17 13.69 13.70 410,950 -0.24(-1.69%)
Sep 23, 2016 14.28 14.43 13.75 13.94 771,938 -0.23(-1.59%)
Sep 22, 2016 14.53 14.71 14.03 14.17 1,211,393 -0.32(-2.24%)
Sep 21, 2016 13.34 14.59 13.34 14.49 1,690,354 +1.33(+10.14%)
Sep 20, 2016 13.24 13.24 12.98 13.16 564,678 -0.23(-1.73%)
Sep 19, 2016 13.44 13.58 13.30 13.39 642,899 +0.13(+1.02%)
Sep 16, 2016 13.54 13.59 13.12 13.25 2,599,537 -0.45(-3.31%)
Sep 15, 2016 13.73 13.88 13.37 13.71 870,643 -0.23(-1.66%)
Sep 14, 2016 14.09 14.21 13.78 13.94 940,930 -0.02(-0.14%)
Sep 13, 2016 14.28 14.41 13.81 13.96 1,402,399 -0.64(-4.36%)
Sep 12, 2016 13.98 14.85 13.93 14.59 1,497,242 +0.28(+1.95%)
Sep 09, 2016 14.85 14.92 14.26 14.31 1,433,828 -0.68(-4.57%)
Sep 08, 2016 15.51 15.73 14.85 15.00 1,527,343 -0.54(-3.48%)
Sep 07, 2016 15.79 15.79 15.10 15.54 1,131,112 -0.33(-2.07%)
Sep 06, 2016 15.40 16.04 15.40 15.87 1,753,564 +0.17(+1.11%)
Sep 02, 2016 15.69 15.69 15.69 15.69 1,861,202 +0.20(+1.31%)
Sep 01, 2016 14.76 15.54 14.72 15.49 1,231,165 +0.61(+4.08%)
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%)
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.