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 (%)
Dec 31, 2018 2.670 2.840 2.630 2.830 3,312,600 +0.19(+7.20%)
Dec 28, 2018 2.770 2.770 2.590 2.640 4,532,200 +0.11(+4.35%)
Dec 27, 2018 2.620 2.630 2.510 2.530 3,458,572 +0.09(+3.69%)
Dec 26, 2018 2.480 2.540 2.420 2.440 2,603,954 -0.02(-0.81%)
Dec 24, 2018 2.400 2.475 2.370 2.460 2,510,400 +0.11(+4.68%)
Dec 21, 2018 2.580 2.620 2.320 2.350 47,312,500 -0.22(-8.56%)
Dec 20, 2018 2.640 2.680 2.500 2.570 7,062,071 +0.12(+4.90%)
Dec 19, 2018 2.750 2.800 2.435 2.450 6,847,606 -0.24(-8.92%)
Dec 18, 2018 2.690 2.720 2.680 2.690 4,495,685 +0.08(+3.07%)
Dec 17, 2018 2.770 2.770 2.515 2.610 5,104,483 -0.19(-6.79%)
Dec 14, 2018 2.820 2.830 2.740 2.800 1,655,700 -0.04(-1.41%)
Dec 13, 2018 2.800 2.880 2.775 2.840 2,255,431 +0.15(+5.58%)
Dec 12, 2018 2.690 2.740 2.655 2.690 1,422,632 +0.07(+2.67%)
Dec 11, 2018 2.700 2.720 2.590 2.620 1,611,812 -0.11(-4.03%)
Dec 10, 2018 2.750 2.790 2.665 2.730 1,564,859 -0.06(-2.15%)
Dec 07, 2018 2.720 2.830 2.680 2.790 2,512,300 +0.16(+6.08%)
Dec 06, 2018 2.690 2.700 2.590 2.630 2,178,521 +0.04(+1.54%)
Dec 04, 2018 2.560 2.600 2.520 2.590 1,788,600 +0.07(+2.78%)
Dec 03, 2018 2.570 2.570 2.468 2.520 1,806,010 +0.08(+3.28%)
Nov 30, 2018 2.490 2.500 2.400 2.440 1,854,700 -0.11(-4.31%)
Nov 29, 2018 2.640 2.660 2.540 2.550 944,409 -0.07(-2.67%)
Nov 28, 2018 2.550 2.640 2.500 2.620 1,378,949 +0.15(+6.07%)
Nov 27, 2018 2.490 2.560 2.470 2.470 1,362,633 -0.07(-2.76%)
Nov 26, 2018 2.580 2.630 2.540 2.540 1,697,557 -0.06(-2.31%)
Nov 23, 2018 2.610 2.675 2.580 2.600 1,130,200 -0.10(-3.70%)
Nov 21, 2018 2.700 2.700 2.700 0 +0.02(+0.75%)
Nov 20, 2018 2.710 2.720 2.610 2.680 2,343,846 +0.02(+0.75%)
Nov 19, 2018 2.760 2.775 2.630 2.660 2,472,450 -0.01(-0.37%)
Nov 16, 2018 2.690 2.710 2.610 2.670 2,408,200 +0.07(+2.69%)
Nov 15, 2018 2.400 2.610 2.390 2.600 2,887,621 +0.26(+11.11%)
Nov 14, 2018 2.360 2.385 2.280 2.340 4,183,427 +0.08(+3.54%)
Nov 13, 2018 2.360 2.360 2.250 2.260 1,941,313 -0.05(-2.16%)
Nov 12, 2018 2.480 2.500 2.300 2.310 2,557,163 -0.07(-2.94%)
Nov 09, 2018 2.470 2.490 2.380 2.380 2,777,600 -0.15(-5.93%)
Nov 08, 2018 2.510 2.590 2.510 2.530 3,091,635 +0.05(+2.02%)
Nov 07, 2018 2.550 2.580 2.470 2.480 2,595,328 -0.05(-1.98%)
Nov 06, 2018 2.550 2.610 2.520 2.530 3,453,884 -0.17(-6.30%)
Nov 05, 2018 2.600 2.730 2.590 2.700 3,962,806 +0.15(+5.88%)
Nov 02, 2018 2.550 2.670 2.540 2.550 3,597,700 -0.01(-0.39%)
Nov 01, 2018 2.640 2.675 2.500 2.560 5,800,040 -0.26(-9.22%)
Oct 31, 2018 2.880 2.900 2.790 2.820 4,078,122 -0.11(-3.75%)
Oct 30, 2018 2.880 2.940 2.850 2.930 2,684,727 +0.05(+1.74%)
Oct 29, 2018 2.840 2.930 2.780 2.880 3,083,495 +0.02(+0.70%)
Oct 26, 2018 2.860 3.020 2.840 2.860 5,263,800 +0.00(+0.00%)
Oct 25, 2018 3.000 3.010 2.840 2.860 5,101,246 -0.15(-4.98%)
Oct 24, 2018 3.050 3.110 2.930 3.010 4,058,567 -0.10(-3.22%)
Oct 23, 2018 3.210 3.260 3.085 3.110 2,816,861 +0.04(+1.30%)
Oct 22, 2018 3.010 3.120 2.940 3.070 3,746,926 -0.10(-3.15%)
Oct 19, 2018 3.190 3.210 3.110 3.170 1,961,900 +0.00(+0.00%)
Oct 18, 2018 3.130 3.270 3.100 3.170 3,819,440 -0.02(-0.63%)
Oct 17, 2018 3.190 3.300 3.155 3.190 3,732,038 -0.09(-2.74%)
Oct 16, 2018 3.270 3.340 3.210 3.280 4,679,951 -0.12(-3.53%)
Oct 15, 2018 3.390 3.520 3.360 3.400 6,794,102 +0.18(+5.59%)
Oct 12, 2018 3.080 3.230 3.015 3.220 4,066,000 +0.06(+1.90%)
Oct 11, 2018 2.970 3.200 2.940 3.160 9,324,597 +0.38(+13.67%)
Oct 10, 2018 2.690 2.800 2.670 2.780 2,410,639 +0.10(+3.73%)
Oct 09, 2018 2.650 2.780 2.650 2.680 3,633,772 +0.00(+0.00%)
Oct 08, 2018 2.640 2.690 2.600 2.680 3,252,955 -0.02(-0.74%)
Oct 05, 2018 2.700 2.740 2.680 2.700 1,844,800 -0.01(-0.37%)
Oct 04, 2018 2.750 2.785 2.685 2.710 2,360,839 -0.01(-0.37%)
Oct 03, 2018 2.730 2.830 2.705 2.720 4,326,045 +0.00(+0.00%)
Oct 02, 2018 2.620 2.810 2.620 2.720 5,755,803 +0.18(+7.09%)
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.