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 (%)
Dec 29, 2017 5.050 5.050 5.050 0 -0.12(-2.32%)
Dec 28, 2017 5.190 5.240 5.090 5.170 2,383,584 +0.07(+1.37%)
Dec 27, 2017 5.060 5.160 5.020 5.100 2,034,398 +0.13(+2.62%)
Dec 26, 2017 4.920 5.020 4.905 4.970 1,984,675 +0.10(+2.05%)
Dec 22, 2017 4.730 4.910 4.700 4.870 1,500,247 +0.15(+3.18%)
Dec 21, 2017 4.620 4.750 4.600 4.720 3,545,863 +0.09(+1.94%)
Dec 20, 2017 4.610 4.690 4.480 4.630 4,467,197 +0.00(+0.00%)
Dec 19, 2017 4.820 4.830 4.600 4.630 4,763,233 -0.20(-4.14%)
Dec 18, 2017 4.870 4.950 4.810 4.830 3,033,410 -0.02(-0.41%)
Dec 15, 2017 4.710 4.850 4.670 4.850 8,089,069 +0.07(+1.46%)
Dec 14, 2017 4.430 4.880 4.390 4.780 9,809,661 -0.22(-4.40%)
Dec 13, 2017 4.780 5.100 4.780 5.000 2,972,912 +0.17(+3.52%)
Dec 12, 2017 4.740 4.860 4.730 4.830 3,067,547 -0.11(-2.23%)
Dec 11, 2017 5.060 5.110 4.890 4.940 2,617,479 -0.09(-1.79%)
Dec 08, 2017 4.940 5.090 4.940 5.030 1,919,756 +0.20(+4.14%)
Dec 07, 2017 4.830 4.900 4.780 4.830 3,323,929 -0.06(-1.23%)
Dec 06, 2017 4.800 4.970 4.720 4.890 3,195,766 -0.17(-3.36%)
Dec 05, 2017 4.990 5.090 4.950 5.060 2,571,185 -0.14(-2.69%)
Dec 04, 2017 5.350 5.360 5.170 5.200 1,915,750 -0.31(-5.63%)
Dec 01, 2017 5.540 5.590 5.450 5.510 1,963,330 -0.06(-1.08%)
Nov 30, 2017 5.580 5.660 5.540 5.570 2,857,430 -0.04(-0.71%)
Nov 29, 2017 5.510 5.645 5.484 5.610 2,328,600 +0.03(+0.54%)
Nov 28, 2017 5.500 5.640 5.480 5.580 2,617,487 +0.01(+0.18%)
Nov 27, 2017 5.460 5.600 5.420 5.570 1,091,747 +0.06(+1.09%)
Nov 24, 2017 5.600 5.625 5.470 5.510 1,762,256 +0.10(+1.85%)
Nov 22, 2017 5.430 5.510 5.220 5.410 4,864,215 +0.25(+4.84%)
Nov 21, 2017 5.090 5.190 5.050 5.160 1,807,297 +0.06(+1.18%)
Nov 20, 2017 5.130 5.145 4.990 5.100 2,884,421 -0.23(-4.32%)
Nov 17, 2017 5.200 5.420 5.200 5.330 2,295,078 +0.09(+1.72%)
Nov 16, 2017 5.250 5.250 5.150 5.240 2,082,972 -0.04(-0.76%)
Nov 15, 2017 5.400 5.420 5.170 5.280 2,997,774 -0.15(-2.76%)
Nov 14, 2017 5.350 5.530 5.340 5.430 2,066,486 -0.15(-2.69%)
Nov 13, 2017 5.550 5.620 5.515 5.580 1,377,885 +0.00(+0.00%)
Nov 10, 2017 5.630 5.650 5.560 5.580 1,488,717 +0.03(+0.54%)
Nov 09, 2017 5.600 5.630 5.510 5.550 2,288,918 -0.04(-0.72%)
Nov 08, 2017 5.470 5.600 5.470 5.590 1,710,059 +0.12(+2.19%)
Nov 07, 2017 5.500 5.505 5.385 5.470 1,484,119 -0.06(-1.08%)
Nov 06, 2017 5.510 5.600 5.460 5.530 1,738,558 +0.02(+0.36%)
Nov 03, 2017 5.450 5.520 5.380 5.510 2,443,326 +0.08(+1.47%)
Nov 02, 2017 5.430 5.490 5.340 5.430 2,989,668 +0.17(+3.23%)
Nov 01, 2017 5.250 5.370 5.230 5.260 2,766,116 +0.13(+2.53%)
Oct 31, 2017 5.160 5.170 5.101 5.130 2,209,165 +0.06(+1.18%)
Oct 30, 2017 5.080 5.185 5.040 5.070 2,655,099 +0.03(+0.60%)
Oct 27, 2017 4.990 5.080 4.940 5.040 1,885,319 +0.12(+2.44%)
Oct 26, 2017 5.050 5.050 4.890 4.920 2,306,461 +0.05(+1.03%)
Oct 25, 2017 4.850 4.910 4.760 4.870 3,153,077 +0.03(+0.62%)
Oct 24, 2017 4.890 4.900 4.810 4.840 3,527,269 -0.02(-0.41%)
Oct 23, 2017 4.880 4.920 4.820 4.860 2,247,050 +0.01(+0.21%)
Oct 20, 2017 4.900 4.920 4.840 4.850 1,889,209 +0.00(+0.00%)
Oct 19, 2017 4.900 4.900 4.800 4.850 2,370,976 +0.10(+2.11%)
Oct 18, 2017 4.820 4.860 4.750 4.750 5,355,467 -0.05(-1.04%)
Oct 17, 2017 4.750 4.830 4.724 4.800 2,164,158 +0.04(+0.84%)
Oct 16, 2017 4.910 4.930 4.740 4.760 2,863,283 -0.02(-0.42%)
Oct 13, 2017 4.860 4.865 4.740 4.780 3,189,448 +0.05(+1.06%)
Oct 12, 2017 4.720 4.775 4.700 4.730 2,402,846 +0.03(+0.64%)
Oct 11, 2017 4.670 4.710 4.570 4.700 2,481,755 +0.07(+1.51%)
Oct 10, 2017 4.800 4.810 4.590 4.630 2,094,589 -0.15(-3.14%)
Oct 09, 2017 4.760 4.790 4.700 4.780 1,718,724 +0.08(+1.70%)
Oct 06, 2017 4.560 4.720 4.525 4.700 3,020,675 +0.12(+2.62%)
Oct 05, 2017 4.600 4.640 4.500 4.580 2,469,883 -0.09(-1.93%)
Oct 04, 2017 4.750 4.780 4.590 4.670 2,567,311 +0.00(+0.00%)
Oct 03, 2017 4.540 4.710 4.500 4.670 3,658,616 +0.23(+5.18%)
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.