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, 2019 5.260 5.290 4.800 4.880 5,554,685 -0.46(-8.61%)
Jul 30, 2019 5.380 5.420 5.300 5.340 3,016,650 -0.04(-0.74%)
Jul 29, 2019 5.190 5.380 5.140 5.380 2,011,086 +0.29(+5.70%)
Jul 26, 2019 5.230 5.260 5.090 5.090 2,443,600 -0.12(-2.30%)
Jul 25, 2019 5.310 5.310 5.130 5.210 3,473,522 -0.08(-1.51%)
Jul 24, 2019 5.210 5.290 5.150 5.290 3,406,041 +0.20(+3.93%)
Jul 23, 2019 5.140 5.200 5.020 5.090 2,656,149 +0.00(+0.00%)
Jul 22, 2019 5.240 5.260 5.080 5.090 3,504,077 -0.09(-1.74%)
Jul 19, 2019 5.250 5.350 5.070 5.180 6,062,700 -0.12(-2.26%)
Jul 18, 2019 5.080 5.330 4.980 5.300 5,641,750 +0.33(+6.64%)
Jul 17, 2019 4.840 4.980 4.820 4.970 2,877,583 +0.15(+3.11%)
Jul 16, 2019 4.820 4.930 4.790 4.820 2,547,216 -0.06(-1.23%)
Jul 15, 2019 4.860 4.910 4.800 4.880 2,206,994 +0.12(+2.52%)
Jul 12, 2019 4.780 4.810 4.700 4.760 1,578,000 +0.02(+0.42%)
Jul 11, 2019 4.900 4.930 4.680 4.740 3,224,446 -0.14(-2.87%)
Jul 10, 2019 4.800 4.880 4.750 4.880 2,629,392 +0.23(+4.95%)
Jul 09, 2019 4.580 4.725 4.550 4.650 2,833,346 +0.05(+1.09%)
Jul 08, 2019 4.590 4.630 4.515 4.600 2,900,827 +0.15(+3.37%)
Jul 05, 2019 4.360 4.510 4.290 4.450 3,449,200 -0.18(-3.89%)
Jul 03, 2019 4.650 4.670 4.560 4.630 2,611,000 +0.08(+1.76%)
Jul 02, 2019 4.600 4.610 4.480 4.550 3,499,682 +0.02(+0.44%)
Jul 01, 2019 4.570 4.590 4.480 4.530 2,598,963 -0.22(-4.63%)
Jun 28, 2019 4.780 4.840 4.710 4.750 2,430,000 -0.05(-1.04%)
Jun 27, 2019 4.740 4.835 4.690 4.800 3,123,516 -0.05(-1.03%)
Jun 26, 2019 4.600 4.850 4.590 4.850 3,750,739 +0.16(+3.41%)
Jun 25, 2019 4.750 4.825 4.595 4.690 5,899,164 +0.03(+0.64%)
Jun 24, 2019 4.560 4.670 4.490 4.660 5,352,806 +0.11(+2.42%)
Jun 21, 2019 4.440 4.590 4.300 4.550 17,860,800 +0.11(+2.48%)
Jun 20, 2019 4.310 4.460 4.290 4.440 5,613,351 +0.30(+7.25%)
Jun 19, 2019 4.060 4.170 4.030 4.140 4,187,135 -0.06(-1.43%)
Jun 18, 2019 4.200 4.250 4.090 4.200 4,055,751 +0.03(+0.72%)
Jun 17, 2019 4.180 4.405 4.160 4.170 5,774,747 -0.01(-0.24%)
Jun 14, 2019 4.170 4.230 4.070 4.180 6,528,800 -0.06(-1.42%)
Jun 13, 2019 4.230 4.260 4.170 4.240 1,919,681 +0.02(+0.47%)
Jun 12, 2019 4.090 4.290 4.090 4.220 4,686,037 +0.15(+3.69%)
Jun 11, 2019 3.980 4.070 3.960 4.070 1,829,376 +0.15(+3.83%)
Jun 10, 2019 3.950 4.010 3.870 3.920 3,802,506 -0.13(-3.21%)
Jun 07, 2019 4.080 4.090 3.940 4.050 4,656,200 +0.03(+0.75%)
Jun 06, 2019 4.010 4.060 3.900 4.020 2,746,870 +0.02(+0.50%)
Jun 05, 2019 4.000 4.130 3.945 4.000 5,742,961 -0.06(-1.48%)
Jun 04, 2019 3.950 4.080 3.940 4.060 2,311,828 +0.00(+0.00%)
Jun 03, 2019 3.880 4.080 3.870 4.060 4,426,084 +0.19(+4.91%)
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%)
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.