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, 2019 3.630 3.910 3.630 3.870 4,103,000 +0.30(+8.40%)
May 30, 2019 3.440 3.590 3.400 3.570 3,148,592 +0.05(+1.42%)
May 29, 2019 3.560 3.580 3.460 3.520 1,395,823 +0.07(+2.03%)
May 28, 2019 3.390 3.460 3.370 3.450 2,489,964 +0.20(+6.15%)
May 24, 2019 3.280 3.285 3.175 3.250 1,965,800 -0.08(-2.40%)
May 23, 2019 3.360 3.410 3.320 3.330 1,976,912 +0.01(+0.30%)
May 22, 2019 3.330 3.380 3.280 3.320 1,353,466 +0.00(+0.00%)
May 21, 2019 3.220 3.340 3.200 3.320 2,376,925 +0.05(+1.53%)
May 20, 2019 3.180 3.310 3.160 3.270 2,608,102 +0.04(+1.24%)
May 17, 2019 3.220 3.300 3.170 3.230 5,160,600 -0.06(-1.82%)
May 16, 2019 3.390 3.390 3.265 3.290 2,177,403 -0.10(-2.95%)
May 15, 2019 3.400 3.440 3.380 3.390 1,799,922 -0.11(-3.14%)
May 14, 2019 3.450 3.545 3.410 3.500 2,944,365 +0.10(+2.94%)
May 13, 2019 3.530 3.550 3.370 3.400 3,891,256 -0.20(-5.56%)
May 10, 2019 3.500 3.640 3.475 3.600 1,996,900 +0.13(+3.75%)
May 09, 2019 3.530 3.550 3.440 3.470 1,870,992 -0.21(-5.71%)
May 08, 2019 3.780 3.830 3.670 3.680 1,153,317 -0.06(-1.60%)
May 07, 2019 3.640 3.770 3.580 3.740 2,346,220 +0.12(+3.31%)
May 06, 2019 3.560 3.680 3.550 3.620 1,420,212 +0.00(+0.00%)
May 03, 2019 3.590 3.700 3.540 3.620 1,938,400 +0.11(+3.13%)
May 02, 2019 3.480 3.600 3.450 3.510 2,977,116 -0.12(-3.31%)
May 01, 2019 3.750 3.830 3.560 3.630 4,261,626 -0.14(-3.71%)
Apr 30, 2019 3.820 3.880 3.685 3.770 2,818,731 -0.04(-1.05%)
Apr 29, 2019 4.030 4.045 3.790 3.810 3,359,890 -0.24(-5.93%)
Apr 26, 2019 4.000 4.080 3.995 4.050 3,692,200 +0.10(+2.53%)
Apr 25, 2019 4.030 4.030 3.940 3.950 1,902,520 -0.05(-1.25%)
Apr 24, 2019 3.940 4.100 3.900 4.000 2,515,980 +0.04(+1.01%)
Apr 23, 2019 4.010 4.040 3.950 3.960 2,382,418 -0.10(-2.46%)
Apr 22, 2019 4.040 4.110 4.010 4.060 1,928,476 +0.05(+1.25%)
Apr 18, 2019 4.050 4.130 3.980 4.010 2,353,700 -0.12(-2.91%)
Apr 17, 2019 4.050 4.220 3.970 4.130 8,330,648 +0.29(+7.55%)
Apr 16, 2019 3.820 3.960 3.760 3.840 4,778,105 -0.06(-1.54%)
Apr 15, 2019 3.820 3.950 3.790 3.900 4,204,998 +0.04(+1.04%)
Apr 12, 2019 4.030 4.070 3.830 3.860 3,519,600 -0.19(-4.69%)
Apr 11, 2019 3.980 4.050 3.920 4.050 4,037,120 +0.11(+2.79%)
Apr 10, 2019 4.200 4.260 3.920 3.940 12,108,613 -0.62(-13.60%)
Apr 09, 2019 4.820 4.850 4.550 4.560 6,459,751 -0.38(-7.69%)
Apr 08, 2019 4.770 4.940 4.755 4.940 5,753,135 +0.34(+7.39%)
Apr 05, 2019 4.590 4.650 4.530 4.600 2,812,100 +0.04(+0.88%)
Apr 04, 2019 4.420 4.560 4.350 4.560 4,018,437 +0.14(+3.17%)
Apr 03, 2019 4.420 4.440 4.335 4.420 5,821,653 +0.15(+3.51%)
Apr 02, 2019 4.280 4.320 4.220 4.270 3,433,687 +0.06(+1.43%)
Apr 01, 2019 4.210 4.295 4.190 4.210 4,591,426 +0.08(+1.94%)
Mar 29, 2019 4.300 4.380 4.120 4.130 6,655,700 +0.03(+0.73%)
Mar 28, 2019 4.320 4.320 4.080 4.100 7,120,715 -0.45(-9.89%)
Mar 27, 2019 4.780 4.818 4.440 4.550 7,394,917 -0.28(-5.80%)
Mar 26, 2019 4.810 4.840 4.690 4.830 3,539,254 +0.03(+0.63%)
Mar 25, 2019 4.710 4.850 4.670 4.800 6,490,317 +0.23(+5.03%)
Mar 22, 2019 4.730 4.795 4.520 4.570 7,159,700 -0.26(-5.38%)
Mar 21, 2019 4.770 4.840 4.650 4.830 6,714,859 +0.05(+1.05%)
Mar 20, 2019 4.680 4.790 4.570 4.780 8,535,799 +0.29(+6.46%)
Mar 19, 2019 4.430 4.560 4.390 4.490 11,862,828 +0.39(+9.51%)
Mar 18, 2019 4.190 4.240 4.050 4.100 3,395,748 -0.02(-0.49%)
Mar 15, 2019 4.090 4.190 4.065 4.120 9,103,200 +0.17(+4.30%)
Mar 14, 2019 4.040 4.050 3.910 3.950 5,601,944 -0.06(-1.50%)
Mar 13, 2019 4.030 4.110 3.970 4.010 5,432,770 +0.13(+3.35%)
Mar 12, 2019 3.930 3.950 3.770 3.880 5,625,008 +0.03(+0.78%)
Mar 11, 2019 4.030 4.030 3.710 3.850 6,729,594 -0.19(-4.70%)
Mar 08, 2019 4.100 4.110 3.920 4.040 7,069,000 +0.11(+2.80%)
Mar 07, 2019 4.080 4.110 3.890 3.930 3,985,151 -0.11(-2.72%)
Mar 06, 2019 4.200 4.210 3.970 4.040 3,936,954 -0.11(-2.65%)
Mar 05, 2019 4.180 4.285 4.110 4.150 3,268,446 -0.11(-2.58%)
Mar 04, 2019 4.300 4.310 4.170 4.260 3,853,468 +0.02(+0.47%)
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.