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 (%)
Feb 27, 2015 9.595 9.871 9.595 9.742 771,850 +0.16(+1.63%)
Feb 26, 2015 9.641 9.705 9.540 9.585 652,569 +0.11(+1.17%)
Feb 25, 2015 9.576 9.595 9.374 9.475 927,591 +0.00(+0.00%)
Feb 24, 2015 9.402 9.585 9.364 9.475 847,516 +0.01(+0.10%)
Feb 23, 2015 9.107 9.475 9.107 9.466 1,064,275 +0.31(+3.42%)
Feb 20, 2015 9.475 9.475 9.089 9.153 1,916,487 -0.17(-1.87%)
Feb 19, 2015 9.733 9.797 9.282 9.328 1,088,272 -0.21(-2.22%)
Feb 18, 2015 9.475 9.631 9.264 9.540 1,708,195 +0.17(+1.77%)
Feb 17, 2015 9.815 9.861 9.374 9.374 1,273,627 -0.61(-6.08%)
Feb 13, 2015 9.963 9.981 9.981 9.981 775,725 +0.11(+1.12%)
Feb 12, 2015 9.926 9.999 9.797 9.871 952,209 -0.08(-0.83%)
Feb 11, 2015 9.935 10.02 9.852 9.953 848,956 +0.07(+0.74%)
Feb 10, 2015 9.696 9.999 9.696 9.880 1,103,851 +0.10(+1.03%)
Feb 09, 2015 9.567 9.852 9.503 9.779 1,314,544 +0.05(+0.47%)
Feb 06, 2015 9.733 9.953 9.687 9.733 2,016,513 -0.39(-3.82%)
Feb 05, 2015 10.08 10.22 9.967 10.12 1,689,318 -0.20(-1.96%)
Feb 04, 2015 10.21 10.39 10.08 10.32 1,730,173 +0.20(+2.00%)
Feb 03, 2015 10.46 10.47 10.10 10.12 1,184,802 -0.32(-3.08%)
Feb 02, 2015 10.06 10.63 9.972 10.44 1,182,766 +0.19(+1.89%)
Jan 30, 2015 9.595 10.27 9.585 10.25 1,010,116 +0.40(+4.11%)
Jan 29, 2015 9.677 9.852 9.585 9.843 1,164,114 -0.03(-0.28%)
Jan 28, 2015 9.990 10.18 9.687 9.871 1,451,797 -0.44(-4.28%)
Jan 27, 2015 9.972 10.34 9.897 10.31 1,272,708 +0.37(+3.70%)
Jan 26, 2015 9.585 9.944 9.493 9.944 1,117,636 +0.20(+2.08%)
Jan 23, 2015 9.963 10.05 9.585 9.742 1,301,652 -0.31(-3.11%)
Jan 22, 2015 10.23 10.33 10.01 10.05 1,505,116 -0.17(-1.62%)
Jan 21, 2015 10.41 10.43 10.03 10.22 3,307,240 +0.10(+1.00%)
Jan 20, 2015 9.981 10.39 9.889 10.12 2,446,458 +0.46(+4.76%)
Jan 16, 2015 9.273 9.760 9.273 9.659 1,380,058 +0.41(+4.48%)
Jan 15, 2015 9.052 9.282 8.813 9.245 1,288,222 +0.47(+5.35%)
Jan 14, 2015 8.656 8.960 8.574 8.776 1,031,158 -0.13(-1.45%)
Jan 13, 2015 8.850 9.089 8.666 8.905 1,474,417 -0.01(-0.10%)
Jan 12, 2015 8.426 8.969 8.426 8.914 1,515,788 +0.43(+5.10%)
Jan 09, 2015 8.031 8.482 8.031 8.482 831,807 +0.58(+7.33%)
Jan 08, 2015 7.920 8.169 7.801 7.902 930,947 -0.08(-1.04%)
Jan 07, 2015 7.755 8.178 7.690 7.985 1,311,085 +0.13(+1.64%)
Jan 06, 2015 7.240 7.911 7.240 7.856 1,531,058 +0.72(+10.05%)
Jan 05, 2015 6.863 7.148 6.771 7.139 1,038,913 +0.22(+3.19%)
Jan 02, 2015 6.761 6.918 6.679 6.918 750,358 -0.05(-0.66%)
Dec 31, 2014 6.826 6.964 6.964 6.964 791,814 +0.12(+1.75%)
Dec 30, 2014 6.918 6.918 6.596 6.844 738,134 +0.32(+4.94%)
Dec 29, 2014 6.826 6.840 6.485 6.522 841,173 -0.24(-3.54%)
Dec 26, 2014 6.633 7.083 6.633 6.761 617,951 +0.20(+3.09%)
Dec 24, 2014 6.209 6.559 6.559 6.559 494,829 +0.18(+2.89%)
Dec 23, 2014 6.660 6.706 6.357 6.375 1,028,217 -0.19(-2.94%)
Dec 22, 2014 7.139 7.249 6.559 6.568 1,214,569 -0.75(-10.19%)
Dec 19, 2014 7.286 7.313 7.148 7.313 8,231,002 +0.04(+0.51%)
Dec 18, 2014 7.074 7.350 6.904 7.277 1,156,162 +0.50(+7.33%)
Dec 17, 2014 6.761 6.863 6.449 6.780 1,562,629 +0.43(+6.81%)
Dec 16, 2014 6.669 6.780 6.311 6.347 1,783,695 -0.12(-1.85%)
Dec 15, 2014 6.715 6.771 6.467 6.467 1,962,438 -0.47(-6.76%)
Dec 12, 2014 6.568 6.945 6.536 6.936 1,288,730 +0.47(+7.25%)
Dec 11, 2014 6.587 6.702 6.449 6.467 1,239,339 -0.16(-2.36%)
Dec 10, 2014 6.725 6.798 6.577 6.623 1,084,517 -0.14(-2.04%)
Dec 09, 2014 6.550 6.807 6.550 6.761 1,014,023 +0.40(+6.21%)
Dec 08, 2014 6.209 6.522 6.081 6.366 1,137,112 +0.22(+3.59%)
Dec 05, 2014 6.458 6.458 6.081 6.145 904,514 -0.47(-7.09%)
Dec 04, 2014 6.780 6.817 6.614 6.614 550,768 -0.13(-1.91%)
Dec 03, 2014 6.531 6.817 6.495 6.743 786,935 +0.24(+3.68%)
Dec 02, 2014 6.550 6.679 6.336 6.504 609,444 -0.21(-3.15%)
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.