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 (%)
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%)
Oct 02, 2017 4.500 4.500 4.420 4.440 2,314,480 -0.02(-0.45%)
Sep 29, 2017 4.510 4.570 4.460 4.460 2,138,519 -0.06(-1.33%)
Sep 28, 2017 4.460 4.555 4.450 4.520 2,604,464 +0.13(+2.96%)
Sep 27, 2017 4.460 4.360 4.390 3,269,364 -0.09(-2.01%)
Sep 26, 2017 4.610 4.630 4.460 4.480 4,383,140 -0.25(-5.29%)
Sep 25, 2017 4.700 4.780 4.610 4.730 2,694,937 +0.04(+0.85%)
Sep 22, 2017 4.690 4.740 4.655 4.690 2,799,235 +0.09(+1.96%)
Sep 21, 2017 4.690 4.760 4.600 4.600 3,615,834 -0.08(-1.71%)
Sep 20, 2017 4.890 4.899 4.650 4.680 4,791,607 -0.15(-3.11%)
Sep 19, 2017 4.900 4.990 4.810 4.830 6,769,561 -0.46(-8.70%)
Sep 18, 2017 5.390 5.400 5.240 5.290 2,577,052 -0.23(-4.17%)
Sep 15, 2017 5.520 5.560 5.450 5.520 6,192,527 -0.09(-1.60%)
Sep 14, 2017 5.570 5.660 5.520 5.610 2,754,406 -0.07(-1.23%)
Sep 13, 2017 5.860 5.885 5.630 5.680 2,746,159 -0.14(-2.41%)
Sep 12, 2017 5.760 5.900 5.670 5.820 3,341,602 +0.15(+2.65%)
Sep 11, 2017 5.780 5.930 5.650 5.670 4,064,785 -0.17(-2.91%)
Sep 08, 2017 6.020 6.030 5.780 5.840 3,165,782 -0.12(-2.01%)
Sep 07, 2017 6.040 6.100 5.900 5.960 4,410,300 -0.02(-0.33%)
Sep 06, 2017 6.250 6.250 5.900 5.980 3,827,031 -0.42(-6.56%)
Sep 05, 2017 6.360 6.430 6.310 6.400 3,737,083 -0.06(-0.93%)
Sep 01, 2017 6.410 6.500 6.290 6.460 2,477,273 +0.06(+0.94%)
Aug 31, 2017 6.350 6.440 6.270 6.400 4,436,709 +0.05(+0.79%)
Aug 30, 2017 6.300 6.470 6.210 6.350 3,970,706 -0.35(-5.22%)
Aug 29, 2017 6.660 6.895 6.570 6.700 5,325,967 +0.25(+3.88%)
Aug 28, 2017 6.260 6.450 6.230 6.450 3,087,295 +0.28(+4.54%)
Aug 25, 2017 6.090 6.220 6.000 6.170 1,852,887 +0.12(+1.98%)
Aug 24, 2017 5.960 6.080 5.920 6.050 1,937,804 +0.01(+0.17%)
Aug 23, 2017 5.940 6.040 5.870 6.040 1,804,368 +0.06(+1.00%)
Aug 22, 2017 5.980 6.020 5.880 5.980 2,426,165 -0.01(-0.17%)
Aug 21, 2017 5.860 5.990 5.850 5.990 2,018,255 +0.22(+3.81%)
Aug 18, 2017 5.850 5.880 5.705 5.770 2,658,544 +0.06(+1.05%)
Aug 17, 2017 5.680 5.770 5.640 5.710 3,304,007 -0.05(-0.87%)
Aug 16, 2017 5.560 5.800 5.540 5.760 1,946,664 +0.19(+3.41%)
Aug 15, 2017 5.520 5.620 5.490 5.570 2,801,349 -0.24(-4.13%)
Aug 14, 2017 5.740 5.890 5.570 5.810 2,466,394 -0.07(-1.19%)
Aug 11, 2017 5.880 5.920 5.800 5.880 3,051,385 +0.03(+0.51%)
Aug 10, 2017 5.660 5.880 5.660 5.850 4,434,524 +0.18(+3.17%)
Aug 09, 2017 5.630 5.700 5.510 5.670 2,308,032 +0.14(+2.53%)
Aug 08, 2017 5.520 5.580 5.430 5.530 2,189,512 +0.17(+3.17%)
Aug 07, 2017 5.440 5.525 5.320 5.360 2,287,013 -0.17(-3.07%)
Aug 04, 2017 5.480 5.550 5.380 5.530 3,813,195 +0.23(+4.34%)
Aug 03, 2017 5.340 5.440 5.300 5.300 3,344,940 +0.02(+0.38%)
Aug 02, 2017 5.320 5.435 5.250 5.280 2,990,693 -0.03(-0.56%)
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.