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 (%)
Jul 31, 2017 5.070 5.210 5.010 5.160 2,594,652 +0.08(+1.57%)
Jul 28, 2017 4.950 5.090 4.910 5.080 1,856,160 +0.19(+3.89%)
Jul 27, 2017 5.070 5.080 4.890 4.890 2,502,056 -0.12(-2.40%)
Jul 26, 2017 4.850 5.060 4.800 5.010 3,251,407 +0.31(+6.60%)
Jul 25, 2017 4.680 4.750 4.640 4.700 2,124,506 +0.06(+1.29%)
Jul 24, 2017 4.770 4.770 4.630 4.640 1,512,342 -0.14(-2.93%)
Jul 21, 2017 4.830 4.830 4.745 4.780 1,247,394 +0.05(+1.06%)
Jul 20, 2017 4.750 4.770 4.690 4.730 1,232,785 -0.07(-1.46%)
Jul 19, 2017 4.780 4.855 4.760 4.800 1,369,587 +0.01(+0.21%)
Jul 18, 2017 4.980 4.980 4.750 4.790 2,612,378 -0.08(-1.64%)
Jul 17, 2017 4.890 4.910 4.850 4.870 1,838,956 +0.00(+0.00%)
Jul 14, 2017 4.920 4.930 4.810 4.870 2,663,716 +0.13(+2.74%)
Jul 13, 2017 4.860 4.885 4.730 4.740 2,290,451 -0.12(-2.47%)
Jul 12, 2017 4.840 4.905 4.790 4.860 2,094,095 +0.09(+1.89%)
Jul 11, 2017 4.690 4.800 4.635 4.770 2,201,099 +0.12(+2.58%)
Jul 10, 2017 4.540 4.680 4.520 4.650 3,638,707 +0.12(+2.65%)
Jul 07, 2017 4.570 4.610 4.510 4.530 3,564,317 -0.14(-3.00%)
Jul 06, 2017 4.700 4.750 4.610 4.670 2,199,050 -0.03(-0.64%)
Jul 05, 2017 4.590 4.700 4.510 4.700 4,358,909 +0.15(+3.30%)
Jul 03, 2017 4.500 4.650 4.430 4.550 3,262,476 -0.08(-1.73%)
Jun 30, 2017 4.670 4.700 4.610 4.630 3,645,924 -0.07(-1.49%)
Jun 29, 2017 4.760 4.770 4.650 4.700 5,021,494 -0.16(-3.29%)
Jun 28, 2017 4.950 4.970 4.780 4.860 2,500,855 -0.09(-1.82%)
Jun 27, 2017 5.120 5.140 4.910 4.950 3,543,612 -0.12(-2.37%)
Jun 26, 2017 4.990 5.130 4.950 5.070 2,713,074 -0.02(-0.39%)
Jun 23, 2017 5.120 5.140 5.040 5.090 4,979,059 +0.08(+1.60%)
Jun 22, 2017 4.980 5.030 4.920 5.010 3,887,654 +0.06(+1.21%)
Jun 21, 2017 4.850 4.970 4.810 4.950 4,365,375 +0.15(+3.13%)
Jun 20, 2017 4.880 4.880 4.780 4.800 3,316,227 -0.10(-2.04%)
Jun 19, 2017 4.840 4.965 4.723 4.900 5,145,689 +0.10(+2.08%)
Jun 16, 2017 4.880 4.930 4.620 4.800 43,313,032 -0.04(-0.83%)
Jun 15, 2017 5.050 5.070 4.770 4.840 16,554,122 -0.25(-4.91%)
Jun 14, 2017 5.390 5.400 4.955 5.090 14,718,672 -0.11(-2.12%)
Jun 13, 2017 5.190 5.310 5.170 5.200 14,074,441 -0.18(-3.35%)
Jun 12, 2017 5.310 5.410 5.165 5.380 8,182,605 +0.15(+2.87%)
Jun 09, 2017 5.190 5.440 5.180 5.230 8,994,759 +0.16(+3.16%)
Jun 08, 2017 5.110 5.110 4.975 5.070 9,247,540 -0.03(-0.59%)
Jun 07, 2017 5.240 5.260 4.990 5.100 8,203,525 -0.26(-4.85%)
Jun 06, 2017 5.280 5.380 5.190 5.360 9,302,996 +0.38(+7.63%)
Jun 05, 2017 4.950 5.060 4.920 4.980 6,475,826 +0.13(+2.68%)
Jun 02, 2017 4.650 4.960 4.650 4.850 7,614,142 +0.23(+4.98%)
Jun 01, 2017 4.700 4.930 4.610 4.620 12,139,755 -0.44(-8.70%)
May 31, 2017 4.850 5.250 4.730 5.060 10,084,031 +0.09(+1.81%)
May 30, 2017 5.090 5.150 4.905 4.970 8,122,464 -0.55(-9.96%)
May 26, 2017 5.610 5.610 5.420 5.520 5,917,027 -0.16(-2.82%)
May 25, 2017 5.620 5.790 5.590 5.680 7,197,151 -0.18(-3.07%)
May 24, 2017 5.820 5.880 5.630 5.860 12,320,971 +0.03(+0.51%)
May 23, 2017 5.880 5.920 5.570 5.830 4,938,745 -0.07(-1.19%)
May 22, 2017 5.580 5.940 5.570 5.900 5,878,321 +0.39(+7.08%)
May 19, 2017 5.380 5.575 5.270 5.510 10,686,979 -2.62(-32.23%)
May 18, 2017 8.210 8.230 7.840 8.130 5,193,160 -0.46(-5.36%)
May 17, 2017 8.820 8.830 8.460 8.590 2,855,254 +0.01(+0.12%)
May 16, 2017 8.410 8.610 8.390 8.580 1,942,689 -0.03(-0.35%)
May 15, 2017 8.750 8.760 8.460 8.610 3,029,765 -0.10(-1.15%)
May 12, 2017 8.460 8.720 8.450 8.710 3,228,274 +0.30(+3.57%)
May 11, 2017 8.150 8.500 8.150 8.410 3,295,536 +0.18(+2.19%)
May 10, 2017 8.030 8.310 7.900 8.230 2,521,977 +0.45(+5.78%)
May 09, 2017 7.570 7.800 7.570 7.780 1,491,592 +0.16(+2.10%)
May 08, 2017 7.600 7.650 7.480 7.620 1,329,203 +0.03(+0.40%)
May 05, 2017 7.490 7.745 7.480 7.590 7,941,653 +0.14(+1.88%)
May 04, 2017 7.580 7.705 7.415 7.450 3,924,238 -0.35(-4.49%)
May 03, 2017 7.810 8.108 7.710 7.800 3,528,576 +0.09(+1.17%)
May 02, 2017 7.880 7.910 7.680 7.710 2,492,287 +0.04(+0.52%)
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.