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 (%)
Mar 31, 2016 14.86 15.10 14.48 14.63 964,836 -0.26(-1.75%)
Mar 30, 2016 14.57 15.09 14.39 14.89 2,277,994 -0.26(-1.72%)
Mar 29, 2016 14.28 15.16 14.14 15.15 1,472,496 +1.08(+7.68%)
Mar 28, 2016 14.59 14.59 13.61 14.07 1,000,600 -0.03(-0.20%)
Mar 24, 2016 14.02 14.10 14.10 14.10 1,543,640 +0.49(+3.61%)
Mar 23, 2016 13.27 14.51 13.07 13.61 3,417,382 -0.86(-5.93%)
Mar 22, 2016 14.69 14.76 14.14 14.47 1,167,737 +0.13(+0.87%)
Mar 21, 2016 14.35 14.69 14.05 14.34 1,328,418 -0.11(-0.73%)
Mar 18, 2016 14.15 14.82 14.08 14.45 5,833,435 +0.13(+0.88%)
Mar 17, 2016 15.22 15.43 14.12 14.32 3,537,533 -0.17(-1.20%)
Mar 16, 2016 12.98 14.58 12.95 14.50 2,517,919 +1.22(+9.19%)
Mar 15, 2016 13.18 13.32 12.87 13.28 1,765,532 +0.16(+1.23%)
Mar 14, 2016 13.88 13.97 13.11 13.12 2,496,928 -0.41(-3.02%)
Mar 11, 2016 13.94 14.12 13.38 13.52 2,361,712 -0.39(-2.79%)
Mar 10, 2016 13.55 14.09 13.55 13.91 2,287,858 +0.55(+4.12%)
Mar 09, 2016 13.53 13.67 12.98 13.36 2,692,538 -0.36(-2.63%)
Mar 08, 2016 14.27 14.39 13.67 13.72 3,380,311 -0.03(-0.21%)
Mar 07, 2016 13.53 13.90 13.31 13.75 1,720,645 +0.54(+4.09%)
Mar 04, 2016 13.63 14.24 13.03 13.21 2,832,838 -0.58(-4.20%)
Mar 03, 2016 13.43 13.91 13.32 13.79 2,194,278 +0.28(+2.03%)
Mar 02, 2016 12.79 13.57 12.71 13.51 1,895,509 +0.84(+6.66%)
Mar 01, 2016 13.66 13.70 12.64 12.67 2,149,556 -0.96(-7.03%)
Feb 29, 2016 13.53 13.68 13.33 13.63 2,732,100 +0.81(+6.29%)
Feb 26, 2016 12.94 13.31 12.43 12.82 2,329,400 -0.21(-1.60%)
Feb 25, 2016 13.17 13.34 12.79 13.03 1,998,459 +0.74(+6.02%)
Feb 24, 2016 12.26 12.71 12.20 12.29 1,886,388 +0.36(+3.02%)
Feb 23, 2016 11.68 11.99 11.49 11.93 1,019,600 +0.44(+3.80%)
Feb 22, 2016 11.02 11.57 11.00 11.49 1,049,956 +0.26(+2.28%)
Feb 19, 2016 11.60 11.73 11.16 11.24 1,526,051 -0.65(-5.50%)
Feb 18, 2016 10.84 11.91 10.69 11.89 1,646,556 +0.71(+6.36%)
Feb 17, 2016 11.24 11.27 10.82 11.18 1,426,902 +0.39(+3.60%)
Feb 16, 2016 11.42 11.88 10.78 10.79 2,107,066 -1.42(-11.65%)
Feb 12, 2016 11.66 12.21 12.21 12.21 1,821,481 +0.44(+3.70%)
Feb 11, 2016 11.44 11.95 11.21 11.78 2,426,173 +1.55(+15.11%)
Feb 10, 2016 10.15 10.24 9.616 10.23 2,005,711 +0.10(+1.03%)
Feb 09, 2016 10.80 10.95 10.06 10.13 2,424,092 -0.57(-5.32%)
Feb 08, 2016 10.67 10.99 10.55 10.70 2,274,122 -0.09(-0.79%)
Feb 05, 2016 9.901 10.79 9.768 10.78 1,977,999 +0.72(+7.16%)
Feb 04, 2016 9.844 10.21 9.740 10.06 2,739,286 +0.83(+9.04%)
Feb 03, 2016 8.772 9.246 8.696 9.227 2,523,529 +0.53(+6.11%)
Feb 02, 2016 8.326 8.715 8.326 8.696 1,420,047 +0.28(+3.27%)
Feb 01, 2016 8.222 8.497 8.165 8.421 1,572,829 +0.02(+0.23%)
Jan 29, 2016 8.317 8.412 8.184 8.402 1,469,324 -0.05(-0.56%)
Jan 28, 2016 8.583 8.677 8.421 8.450 1,153,313 -0.10(-1.22%)
Jan 27, 2016 8.649 8.668 8.317 8.554 1,237,012 -0.10(-1.20%)
Jan 26, 2016 8.554 8.957 8.450 8.658 2,452,162 +0.35(+4.22%)
Jan 25, 2016 8.080 8.346 8.042 8.308 1,044,992 +0.53(+6.83%)
Jan 22, 2016 7.795 7.995 7.644 7.776 1,021,555 -0.14(-1.80%)
Jan 21, 2016 7.577 7.938 7.506 7.919 1,703,169 +0.49(+6.64%)
Jan 20, 2016 7.388 7.454 7.207 7.426 2,049,789 +0.36(+5.10%)
Jan 19, 2016 7.464 7.464 6.828 7.065 1,950,723 -0.31(-4.24%)
Jan 15, 2016 7.530 7.378 7.378 7.378 2,724,103 +0.46(+6.72%)
Jan 14, 2016 7.122 7.141 6.776 6.913 2,526,713 +0.16(+2.39%)
Jan 13, 2016 6.638 6.904 6.610 6.752 1,249,667 +0.08(+1.14%)
Jan 12, 2016 6.506 6.752 6.382 6.676 1,382,063 +0.28(+4.30%)
Jan 11, 2016 6.477 6.544 6.231 6.401 928,133 +0.18(+2.90%)
Jan 08, 2016 6.174 6.259 6.060 6.221 1,155,450 -0.28(-4.37%)
Jan 07, 2016 6.458 6.572 6.193 6.506 1,425,560 +0.23(+3.63%)
Jan 06, 2016 6.278 6.316 6.126 6.278 1,001,762 +0.24(+3.92%)
Jan 05, 2016 6.183 6.259 5.937 6.041 924,278 +0.20(+3.41%)
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.