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 31, 2016 11.05 11.47 10.92 11.29 1,189,186 +0.17(+1.56%)
May 27, 2016 11.29 11.12 11.12 11.12 1,917,394 -0.34(-2.95%)
May 26, 2016 11.68 11.78 11.20 11.46 1,121,961 -0.03(-0.25%)
May 25, 2016 11.01 11.62 10.88 11.49 1,789,483 +0.36(+3.21%)
May 24, 2016 11.50 11.59 11.09 11.13 1,376,344 -0.61(-5.18%)
May 23, 2016 11.54 12.03 11.36 11.74 1,111,526 -0.17(-1.46%)
May 20, 2016 12.25 12.36 11.56 11.91 2,192,112 +0.10(+0.82%)
May 19, 2016 11.62 12.08 11.53 11.82 1,822,860 +0.10(+0.82%)
May 18, 2016 12.68 12.91 11.58 11.72 1,743,975 -1.16(-8.99%)
May 17, 2016 12.75 13.20 12.67 12.88 1,168,884 -0.42(-3.19%)
May 16, 2016 13.39 13.50 13.04 13.30 1,683,819 -0.01(-0.07%)
May 13, 2016 13.31 13.54 13.17 13.31 1,135,978 +0.31(+2.37%)
May 12, 2016 13.73 13.74 13.00 13.00 910,357 -0.80(-5.80%)
May 11, 2016 13.46 13.88 13.15 13.80 1,260,073 +0.64(+4.84%)
May 10, 2016 12.78 13.29 12.55 13.17 811,049 +0.42(+3.33%)
May 09, 2016 13.44 13.64 12.74 12.74 1,088,976 -1.84(-12.63%)
May 06, 2016 14.15 14.71 14.07 14.58 1,501,626 +0.42(+3.00%)
May 05, 2016 13.53 14.18 13.48 14.16 1,278,104 +0.88(+6.61%)
May 04, 2016 13.87 14.09 13.25 13.28 1,228,980 -0.63(-4.51%)
May 03, 2016 14.40 14.46 13.75 13.91 876,466 -0.38(-2.63%)
May 02, 2016 15.19 15.19 14.16 14.28 1,121,649 -0.57(-3.83%)
Apr 29, 2016 14.30 14.93 14.25 14.85 1,836,982 +0.47(+3.29%)
Apr 28, 2016 14.01 14.50 13.97 14.38 1,055,286 +0.62(+4.48%)
Apr 27, 2016 13.43 13.83 13.28 13.76 879,342 +0.36(+2.66%)
Apr 26, 2016 13.59 13.59 13.12 13.41 1,205,414 -0.10(-0.71%)
Apr 25, 2016 13.61 13.90 13.37 13.50 1,672,661 -0.39(-2.78%)
Apr 22, 2016 14.42 14.54 13.77 13.89 1,382,664 -0.63(-4.32%)
Apr 21, 2016 14.72 14.76 14.24 14.52 972,619 +0.18(+1.28%)
Apr 20, 2016 14.85 15.22 14.20 14.33 1,510,984 -0.64(-4.25%)
Apr 19, 2016 14.49 15.11 14.46 14.97 1,805,009 +0.66(+4.58%)
Apr 18, 2016 14.28 14.56 13.95 14.31 1,284,261 -0.42(-2.88%)
Apr 15, 2016 14.41 14.82 14.28 14.74 1,207,562 +0.28(+1.93%)
Apr 14, 2016 14.91 15.20 14.36 14.46 1,086,649 -0.70(-4.64%)
Apr 13, 2016 15.43 15.68 15.10 15.16 1,431,653 -0.61(-3.85%)
Apr 12, 2016 15.77 16.04 15.55 15.77 1,585,701 +0.15(+0.99%)
Apr 11, 2016 14.77 15.66 14.76 15.62 1,341,023 +1.22(+8.44%)
Apr 08, 2016 14.06 14.49 13.93 14.40 1,603,251 +0.13(+0.88%)
Apr 07, 2016 14.36 14.57 14.23 14.28 1,776,857 +0.26(+1.86%)
Apr 06, 2016 13.89 14.26 13.85 14.01 844,159 -0.07(-0.48%)
Apr 05, 2016 14.11 14.15 13.69 14.08 1,031,553 +0.29(+2.10%)
Apr 04, 2016 14.19 14.19 13.74 13.79 1,568,252 -0.83(-5.67%)
Apr 01, 2016 14.22 14.63 14.03 14.62 1,235,798 -0.01(-0.07%)
Mar 31, 2016 14.86 15.10 14.48 14.63 964,836 -0.26(-1.75%)
Mar 30, 2016 14.57 15.09 14.39 14.89 2,277,994 -0.26(-1.72%)
Mar 29, 2016 14.28 15.16 14.14 15.15 1,472,496 +1.08(+7.68%)
Mar 28, 2016 14.59 14.59 13.61 14.07 1,000,600 -0.03(-0.20%)
Mar 24, 2016 14.02 14.10 14.10 14.10 1,543,640 +0.49(+3.61%)
Mar 23, 2016 13.27 14.51 13.07 13.61 3,417,382 -0.86(-5.93%)
Mar 22, 2016 14.69 14.76 14.14 14.47 1,167,737 +0.13(+0.87%)
Mar 21, 2016 14.35 14.69 14.05 14.34 1,328,418 -0.11(-0.73%)
Mar 18, 2016 14.15 14.82 14.08 14.45 5,833,435 +0.13(+0.88%)
Mar 17, 2016 15.22 15.43 14.12 14.32 3,537,533 -0.17(-1.20%)
Mar 16, 2016 12.98 14.58 12.95 14.50 2,517,919 +1.22(+9.19%)
Mar 15, 2016 13.18 13.32 12.87 13.28 1,765,532 +0.16(+1.23%)
Mar 14, 2016 13.88 13.97 13.11 13.12 2,496,928 -0.41(-3.02%)
Mar 11, 2016 13.94 14.12 13.38 13.52 2,361,712 -0.39(-2.79%)
Mar 10, 2016 13.55 14.09 13.55 13.91 2,287,858 +0.55(+4.12%)
Mar 09, 2016 13.53 13.67 12.98 13.36 2,692,538 -0.36(-2.63%)
Mar 08, 2016 14.27 14.39 13.67 13.72 3,380,311 -0.03(-0.21%)
Mar 07, 2016 13.53 13.90 13.31 13.75 1,720,645 +0.54(+4.09%)
Mar 04, 2016 13.63 14.24 13.03 13.21 2,832,838 -0.58(-4.20%)
Mar 03, 2016 13.43 13.91 13.32 13.79 2,194,278 +0.28(+2.03%)
Mar 02, 2016 12.79 13.57 12.71 13.51 1,895,509 +0.84(+6.66%)
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.