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 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%)
Mar 01, 2019 4.330 4.400 4.225 4.240 3,201,900 -0.13(-2.97%)
Feb 28, 2019 4.370 4.410 4.280 4.370 4,060,949 +0.11(+2.58%)
Feb 27, 2019 4.390 4.420 4.220 4.260 2,810,982 -0.13(-2.96%)
Feb 26, 2019 4.340 4.410 4.300 4.390 2,794,975 +0.06(+1.39%)
Feb 25, 2019 4.260 4.400 4.255 4.330 2,646,951 +0.05(+1.17%)
Feb 22, 2019 4.250 4.370 4.220 4.280 2,495,700 +0.03(+0.71%)
Feb 21, 2019 4.230 4.300 4.205 4.250 3,075,459 -0.08(-1.85%)
Feb 20, 2019 4.490 4.500 4.310 4.330 6,983,229 -0.16(-3.56%)
Feb 19, 2019 4.350 4.500 4.310 4.490 6,944,634 +0.42(+10.32%)
Feb 15, 2019 4.050 4.100 3.970 4.070 5,032,500 -0.06(-1.45%)
Feb 14, 2019 4.100 4.170 3.960 4.130 3,511,981 +0.07(+1.72%)
Feb 13, 2019 4.130 4.210 4.040 4.060 2,755,167 -0.13(-3.10%)
Feb 12, 2019 4.250 4.250 4.110 4.190 3,876,052 +0.02(+0.48%)
Feb 11, 2019 4.170 4.210 4.065 4.170 5,435,275 -0.13(-3.02%)
Feb 08, 2019 4.120 4.355 4.020 4.300 14,025,100 +0.35(+8.86%)
Feb 07, 2019 3.820 3.950 3.780 3.950 5,198,869 +0.29(+7.92%)
Feb 06, 2019 3.830 3.860 3.600 3.660 4,451,786 -0.10(-2.66%)
Feb 05, 2019 3.710 3.790 3.680 3.760 3,754,110 +0.12(+3.30%)
Feb 04, 2019 3.630 3.690 3.590 3.640 3,389,043 -0.04(-1.09%)
Feb 01, 2019 3.580 3.690 3.500 3.680 6,583,300 +0.25(+7.29%)
Jan 31, 2019 3.350 3.440 3.300 3.430 4,133,397 +0.18(+5.54%)
Jan 30, 2019 3.230 3.300 3.140 3.250 3,137,780 -0.04(-1.22%)
Jan 29, 2019 3.240 3.290 3.140 3.290 4,251,894 +0.19(+6.13%)
Jan 28, 2019 3.050 3.120 3.050 3.100 1,845,349 +0.07(+2.31%)
Jan 25, 2019 2.970 3.040 2.960 3.030 2,524,300 +0.15(+5.21%)
Jan 24, 2019 2.900 2.960 2.840 2.880 2,606,407 +0.04(+1.41%)
Jan 23, 2019 2.840 2.880 2.795 2.840 1,803,870 +0.05(+1.79%)
Jan 22, 2019 2.910 2.910 2.770 2.790 2,255,137 -0.09(-3.12%)
Jan 18, 2019 2.930 2.960 2.850 2.880 2,056,900 -0.07(-2.37%)
Jan 17, 2019 2.830 2.970 2.800 2.950 3,732,652 +0.22(+8.06%)
Jan 16, 2019 2.750 2.780 2.670 2.730 3,290,912 +0.00(+0.00%)
Jan 15, 2019 2.850 2.850 2.640 2.730 3,290,976 -0.13(-4.55%)
Jan 14, 2019 3.000 3.030 2.810 2.860 3,508,192 -0.18(-5.92%)
Jan 11, 2019 3.050 3.090 2.980 3.040 1,813,300 +0.03(+1.00%)
Jan 10, 2019 3.110 3.140 2.960 3.010 3,450,702 -0.03(-0.99%)
Jan 09, 2019 2.980 3.060 2.960 3.040 2,887,838 +0.10(+3.40%)
Jan 08, 2019 2.920 2.970 2.880 2.940 1,997,868 +0.05(+1.73%)
Jan 07, 2019 3.040 3.040 2.860 2.890 2,594,448 -0.15(-4.93%)
Jan 04, 2019 2.920 3.080 2.840 3.040 5,464,400 +0.04(+1.33%)
Jan 03, 2019 2.930 3.000 2.885 3.000 2,923,760 +0.15(+5.26%)
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.