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 (%)
Jan 31, 2017 8.812 8.920 8.773 8.901 2,559,924 +0.46(+5.47%)
Jan 30, 2017 8.626 8.694 8.370 8.439 2,568,816 +0.03(+0.35%)
Jan 27, 2017 8.233 8.478 8.203 8.410 1,386,576 +0.25(+3.01%)
Jan 26, 2017 8.203 8.331 8.164 8.164 1,986,296 -0.20(-2.35%)
Jan 25, 2017 8.331 8.415 8.213 8.360 2,471,771 -0.19(-2.18%)
Jan 24, 2017 8.852 9.068 8.410 8.547 3,409,049 -0.11(-1.25%)
Jan 23, 2017 8.488 8.744 8.351 8.655 2,526,018 +0.58(+7.18%)
Jan 20, 2017 7.909 8.251 7.889 8.076 1,664,825 +0.15(+1.86%)
Jan 19, 2017 7.909 8.056 7.742 7.928 2,133,671 -0.23(-2.77%)
Jan 18, 2017 8.400 8.488 8.020 8.154 2,468,623 +0.05(+0.61%)
Jan 17, 2017 8.311 8.380 7.997 8.105 1,628,619 +0.19(+2.36%)
Jan 13, 2017 7.918 7.918 7.918 0 +0.07(+0.88%)
Jan 12, 2017 7.997 8.144 7.742 7.850 1,641,632 +0.11(+1.40%)
Jan 11, 2017 7.673 7.918 7.575 7.742 1,899,314 +0.01(+0.13%)
Jan 10, 2017 7.771 7.879 7.614 7.732 1,487,455 -0.02(-0.25%)
Jan 09, 2017 7.840 7.899 7.663 7.751 1,684,600 +0.12(+1.54%)
Jan 06, 2017 7.859 7.918 7.417 7.633 2,676,220 -0.48(-5.93%)
Jan 05, 2017 7.869 8.174 7.810 8.115 2,583,063 +0.43(+5.63%)
Jan 04, 2017 7.633 7.697 7.516 7.683 1,988,967 +0.23(+3.03%)
Jan 03, 2017 7.241 7.466 7.172 7.457 2,173,712 +0.52(+7.51%)
Dec 30, 2016 6.936 6.936 6.936 0 -0.32(-4.47%)
Dec 29, 2016 7.024 7.349 6.985 7.260 3,102,155 +0.35(+5.12%)
Dec 28, 2016 6.730 6.936 6.685 6.906 1,752,929 +0.16(+2.33%)
Dec 27, 2016 6.779 6.779 6.631 6.749 1,451,873 +0.18(+2.69%)
Dec 23, 2016 6.572 6.572 6.572 0 +0.28(+4.37%)
Dec 22, 2016 6.209 6.514 6.160 6.297 2,190,421 -0.09(-1.38%)
Dec 21, 2016 6.297 6.469 6.278 6.386 1,099,966 -0.03(-0.46%)
Dec 20, 2016 6.179 6.454 6.052 6.415 2,784,292 -0.17(-2.54%)
Dec 19, 2016 6.543 6.690 6.454 6.582 1,653,799 +0.09(+1.36%)
Dec 16, 2016 6.582 6.743 6.435 6.494 4,024,217 +0.06(+0.92%)
Dec 15, 2016 6.396 6.484 6.288 6.435 2,497,172 -0.09(-1.36%)
Dec 14, 2016 7.172 7.172 6.435 6.523 5,374,233 -0.69(-9.54%)
Dec 13, 2016 7.260 7.309 7.073 7.211 3,117,113 +0.22(+3.09%)
Dec 12, 2016 6.956 7.142 6.956 6.995 3,628,411 +0.02(+0.28%)
Dec 09, 2016 6.867 7.280 6.857 6.975 5,248,409 -1.24(-15.07%)
Dec 08, 2016 8.193 8.248 8.036 8.213 1,400,047 -0.06(-0.71%)
Dec 07, 2016 8.233 8.508 8.213 8.272 1,495,108 +0.25(+3.06%)
Dec 06, 2016 8.056 8.174 7.948 8.026 1,547,660 -0.07(-0.85%)
Dec 05, 2016 8.036 8.262 7.791 8.095 2,671,274 -0.23(-2.72%)
Dec 02, 2016 8.331 8.449 8.203 8.321 2,109,975 +0.13(+1.56%)
Dec 01, 2016 7.869 8.464 7.810 8.193 2,410,758 +0.03(+0.36%)
Nov 30, 2016 8.302 8.321 8.082 8.164 2,003,825 -0.09(-1.07%)
Nov 29, 2016 8.429 8.449 8.193 8.252 2,387,979 -0.59(-6.67%)
Nov 28, 2016 8.596 8.881 8.547 8.842 2,101,545 +0.32(+3.81%)
Nov 25, 2016 8.606 8.665 8.469 8.518 964,888 -0.15(-1.70%)
Nov 23, 2016 8.665 8.665 8.665 0 -0.35(-3.92%)
Nov 22, 2016 9.205 9.235 8.719 9.019 2,108,968 -0.30(-3.27%)
Nov 21, 2016 9.304 9.461 9.176 9.323 1,118,602 +0.13(+1.39%)
Nov 18, 2016 9.137 9.274 9.019 9.196 1,489,648 -0.10(-1.06%)
Nov 17, 2016 9.530 9.733 9.048 9.294 2,567,679 -0.06(-0.63%)
Nov 16, 2016 9.608 9.638 9.215 9.353 1,517,686 -0.47(-4.80%)
Nov 15, 2016 9.412 9.923 9.274 9.824 1,855,870 +0.22(+2.25%)
Nov 14, 2016 9.363 10.07 9.078 9.608 1,347,058 +0.33(+3.60%)
Nov 11, 2016 9.932 9.972 9.156 9.274 2,605,419 -0.90(-8.88%)
Nov 10, 2016 10.93 10.99 10.11 10.18 2,428,204 -0.95(-8.56%)
Nov 09, 2016 11.71 11.79 10.79 11.13 2,439,271 +0.49(+4.62%)
Nov 08, 2016 10.90 11.03 10.45 10.64 1,711,191 -0.20(-1.81%)
Nov 07, 2016 11.11 11.13 10.70 10.84 1,131,810 -0.63(-5.48%)
Nov 04, 2016 11.45 11.59 11.26 11.46 1,170,904 +0.03(+0.26%)
Nov 03, 2016 11.11 11.49 11.05 11.44 1,740,692 +0.28(+2.46%)
Nov 02, 2016 11.45 11.74 11.13 11.16 2,609,887 -0.31(-2.74%)
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.