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 (%)
Nov 30, 2016 8.302 8.321 8.082 8.164 2,003,825 -0.09(-1.07%)
Nov 29, 2016 8.429 8.449 8.193 8.252 2,387,979 -0.59(-6.67%)
Nov 28, 2016 8.596 8.881 8.547 8.842 2,101,545 +0.32(+3.81%)
Nov 25, 2016 8.606 8.665 8.469 8.518 964,888 -0.15(-1.70%)
Nov 23, 2016 8.665 8.665 8.665 0 -0.35(-3.92%)
Nov 22, 2016 9.205 9.235 8.719 9.019 2,108,968 -0.30(-3.27%)
Nov 21, 2016 9.304 9.461 9.176 9.323 1,118,602 +0.13(+1.39%)
Nov 18, 2016 9.137 9.274 9.019 9.196 1,489,648 -0.10(-1.06%)
Nov 17, 2016 9.530 9.733 9.048 9.294 2,567,679 -0.06(-0.63%)
Nov 16, 2016 9.608 9.638 9.215 9.353 1,517,686 -0.47(-4.80%)
Nov 15, 2016 9.412 9.923 9.274 9.824 1,855,870 +0.22(+2.25%)
Nov 14, 2016 9.363 10.07 9.078 9.608 1,347,058 +0.33(+3.60%)
Nov 11, 2016 9.932 9.972 9.156 9.274 2,605,419 -0.90(-8.88%)
Nov 10, 2016 10.93 10.99 10.11 10.18 2,428,204 -0.95(-8.56%)
Nov 09, 2016 11.71 11.79 10.79 11.13 2,439,271 +0.49(+4.62%)
Nov 08, 2016 10.90 11.03 10.45 10.64 1,711,191 -0.20(-1.81%)
Nov 07, 2016 11.11 11.13 10.70 10.84 1,131,810 -0.63(-5.48%)
Nov 04, 2016 11.45 11.59 11.26 11.46 1,170,904 +0.03(+0.26%)
Nov 03, 2016 11.11 11.49 11.05 11.44 1,740,692 +0.28(+2.46%)
Nov 02, 2016 11.45 11.74 11.13 11.16 2,609,887 -0.31(-2.74%)
Nov 01, 2016 11.15 11.69 11.15 11.47 1,319,230 +0.47(+4.29%)
Oct 31, 2016 10.71 11.01 10.64 11.00 1,400,575 +0.21(+1.91%)
Oct 28, 2016 10.64 11.07 10.45 10.80 1,824,535 -0.23(-2.05%)
Oct 27, 2016 11.22 11.25 10.84 11.02 1,256,300 -0.62(-5.32%)
Oct 26, 2016 11.77 11.86 11.43 11.64 816,831 -0.33(-2.79%)
Oct 25, 2016 11.77 12.19 11.69 11.98 1,016,392 +0.28(+2.44%)
Oct 24, 2016 12.15 12.20 11.59 11.69 1,128,459 -0.45(-3.72%)
Oct 21, 2016 12.04 12.30 12.02 12.14 753,291 +0.10(+0.82%)
Oct 20, 2016 12.16 12.32 11.83 12.04 1,280,096 -0.21(-1.68%)
Oct 19, 2016 12.18 12.41 11.93 12.25 1,776,340 +0.57(+4.88%)
Oct 18, 2016 11.64 11.75 11.42 11.68 1,299,252 +0.50(+4.48%)
Oct 17, 2016 11.18 11.43 11.08 11.18 1,068,816 -0.08(-0.70%)
Oct 14, 2016 11.56 11.76 11.22 11.26 1,887,365 -0.01(-0.09%)
Oct 13, 2016 11.22 11.81 11.13 11.27 1,578,182 +0.43(+3.99%)
Oct 12, 2016 10.71 11.02 10.67 10.84 1,148,204 +0.28(+2.60%)
Oct 11, 2016 10.80 10.91 10.56 10.56 1,875,179 -0.66(-5.87%)
Oct 10, 2016 10.98 11.26 10.92 11.22 1,313,308 +0.10(+0.88%)
Oct 07, 2016 11.51 11.67 10.78 11.12 2,320,542 -0.31(-2.75%)
Oct 06, 2016 11.57 11.77 11.30 11.44 1,439,286 -0.61(-5.06%)
Oct 05, 2016 12.03 12.28 11.60 12.04 2,239,110 -0.29(-2.39%)
Oct 04, 2016 13.17 13.17 12.33 12.34 1,634,449 -1.36(-9.90%)
Oct 03, 2016 13.81 13.90 13.49 13.70 619,862 -0.19(-1.34%)
Sep 30, 2016 14.12 14.28 13.83 13.88 944,323 -0.09(-0.63%)
Sep 29, 2016 13.92 14.04 13.67 13.97 424,160 -0.11(-0.77%)
Sep 28, 2016 13.36 14.11 13.34 14.08 832,002 +0.60(+4.45%)
Sep 27, 2016 13.64 13.77 13.35 13.48 797,123 -0.23(-1.65%)
Sep 26, 2016 13.99 14.17 13.69 13.70 410,950 -0.24(-1.69%)
Sep 23, 2016 14.28 14.43 13.75 13.94 771,938 -0.23(-1.59%)
Sep 22, 2016 14.53 14.71 14.03 14.17 1,211,393 -0.32(-2.24%)
Sep 21, 2016 13.34 14.59 13.34 14.49 1,690,354 +1.33(+10.14%)
Sep 20, 2016 13.24 13.24 12.98 13.16 564,678 -0.23(-1.73%)
Sep 19, 2016 13.44 13.58 13.30 13.39 642,899 +0.13(+1.02%)
Sep 16, 2016 13.54 13.59 13.12 13.25 2,599,537 -0.45(-3.31%)
Sep 15, 2016 13.73 13.88 13.37 13.71 870,643 -0.23(-1.66%)
Sep 14, 2016 14.09 14.21 13.78 13.94 940,930 -0.02(-0.14%)
Sep 13, 2016 14.28 14.41 13.81 13.96 1,402,399 -0.64(-4.36%)
Sep 12, 2016 13.98 14.85 13.93 14.59 1,497,242 +0.28(+1.95%)
Sep 09, 2016 14.85 14.92 14.26 14.31 1,433,828 -0.68(-4.57%)
Sep 08, 2016 15.51 15.73 14.85 15.00 1,527,343 -0.54(-3.48%)
Sep 07, 2016 15.79 15.79 15.10 15.54 1,131,112 -0.33(-2.07%)
Sep 06, 2016 15.40 16.04 15.40 15.87 1,753,564 +0.17(+1.11%)
Sep 02, 2016 15.69 15.69 15.69 15.69 1,861,202 +0.20(+1.31%)
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.