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, 2019 10.00 10.09 9.840 9.930 2,900,300 +0.06(+0.61%)
Dec 30, 2019 9.670 9.870 9.635 9.870 2,856,180 +0.14(+1.44%)
Dec 27, 2019 9.810 9.900 9.620 9.730 3,035,500 -0.06(-0.61%)
Dec 26, 2019 9.970 10.06 9.620 9.790 4,264,046 -0.08(-0.81%)
Dec 24, 2019 9.560 9.945 9.430 9.870 2,695,600 +0.38(+4.00%)
Dec 23, 2019 9.240 9.510 9.210 9.490 3,014,688 +0.35(+3.83%)
Dec 20, 2019 9.590 9.630 9.110 9.140 7,317,500 -0.47(-4.89%)
Dec 19, 2019 9.500 9.670 9.430 9.610 3,615,453 +0.13(+1.37%)
Dec 18, 2019 9.640 9.700 9.380 9.480 4,808,477 -0.02(-0.21%)
Dec 17, 2019 9.690 9.710 9.440 9.500 4,370,108 +0.28(+3.04%)
Dec 16, 2019 9.120 9.280 9.050 9.220 3,113,997 +0.02(+0.22%)
Dec 13, 2019 9.270 9.445 9.150 9.200 3,920,900 -0.09(-0.97%)
Dec 12, 2019 9.530 9.570 9.150 9.290 5,176,692 -0.04(-0.43%)
Dec 11, 2019 8.960 9.330 8.890 9.330 8,124,226 +0.83(+9.76%)
Dec 10, 2019 8.660 8.680 8.380 8.500 3,912,291 +0.26(+3.16%)
Dec 09, 2019 8.430 8.430 8.190 8.240 2,437,384 +0.00(+0.00%)
Dec 06, 2019 8.360 8.420 8.230 8.240 2,907,500 -0.28(-3.29%)
Dec 05, 2019 8.500 8.610 8.450 8.520 4,523,463 -0.12(-1.39%)
Dec 04, 2019 8.750 8.770 8.410 8.640 4,579,427 -0.19(-2.15%)
Dec 03, 2019 8.640 8.880 8.610 8.830 7,112,481 +0.75(+9.28%)
Dec 02, 2019 8.080 8.240 7.990 8.080 5,592,776 +0.12(+1.51%)
Nov 29, 2019 7.730 7.995 7.730 7.960 3,257,100 +0.53(+7.13%)
Nov 27, 2019 7.640 7.680 7.350 7.430 3,275,100 -0.38(-4.87%)
Nov 26, 2019 7.560 7.810 7.560 7.810 4,152,697 +0.36(+4.83%)
Nov 25, 2019 7.420 7.520 7.380 7.450 2,186,364 +0.00(+0.00%)
Nov 22, 2019 7.580 7.580 7.370 7.450 2,962,800 -0.13(-1.72%)
Nov 21, 2019 7.780 7.850 7.550 7.580 2,597,316 -0.21(-2.70%)
Nov 20, 2019 7.830 7.970 7.590 7.790 2,817,472 -0.04(-0.51%)
Nov 19, 2019 7.750 7.990 7.720 7.830 3,933,713 +0.22(+2.89%)
Nov 18, 2019 7.620 7.700 7.530 7.610 3,466,537 +0.05(+0.66%)
Nov 15, 2019 7.600 7.660 7.450 7.560 2,159,900 +0.00(+0.00%)
Nov 14, 2019 7.500 7.640 7.324 7.560 2,887,113 +0.06(+0.80%)
Nov 13, 2019 7.430 7.620 7.410 7.500 3,274,876 +0.29(+4.02%)
Nov 12, 2019 6.980 7.220 6.970 7.210 3,761,443 +0.26(+3.74%)
Nov 11, 2019 6.910 6.990 6.730 6.950 4,507,547 -0.09(-1.28%)
Nov 08, 2019 7.290 7.290 6.950 7.040 6,639,700 -0.14(-1.95%)
Nov 07, 2019 7.410 7.430 7.120 7.180 3,915,657 -0.32(-4.27%)
Nov 06, 2019 7.400 7.595 7.350 7.500 4,826,687 +0.29(+4.02%)
Nov 05, 2019 7.230 7.277 7.055 7.210 4,156,431 -0.06(-0.83%)
Nov 04, 2019 7.450 7.490 7.230 7.270 3,487,990 -0.31(-4.09%)
Nov 01, 2019 7.470 7.580 7.430 7.580 4,547,000 -0.07(-0.92%)
Oct 31, 2019 7.620 7.690 7.590 7.650 4,692,035 +0.12(+1.59%)
Oct 30, 2019 7.330 7.610 7.300 7.530 6,267,647 +0.51(+7.26%)
Oct 29, 2019 7.020 7.140 6.960 7.020 4,837,384 -0.07(-0.99%)
Oct 28, 2019 7.140 7.250 7.040 7.090 4,139,575 -0.03(-0.42%)
Oct 25, 2019 7.220 7.230 6.970 7.120 5,016,200 -0.07(-0.97%)
Oct 24, 2019 6.980 7.195 6.925 7.190 3,701,267 +0.23(+3.30%)
Oct 23, 2019 6.780 7.030 6.780 6.960 4,278,513 +0.30(+4.50%)
Oct 22, 2019 6.760 6.760 6.460 6.660 5,552,676 -0.06(-0.89%)
Oct 21, 2019 7.060 7.070 6.560 6.720 6,241,002 -0.19(-2.75%)
Oct 18, 2019 6.950 7.060 6.760 6.910 5,582,600 +0.08(+1.17%)
Oct 17, 2019 6.750 6.990 6.740 6.830 6,154,033 +0.22(+3.33%)
Oct 16, 2019 6.410 6.630 6.350 6.610 5,012,301 +0.40(+6.44%)
Oct 15, 2019 6.340 6.420 6.130 6.210 3,782,793 -0.14(-2.20%)
Oct 14, 2019 6.250 6.410 6.250 6.350 2,118,512 +0.08(+1.28%)
Oct 11, 2019 6.440 6.450 6.220 6.270 5,142,200 -0.22(-3.39%)
Oct 10, 2019 6.470 6.540 6.380 6.490 2,962,844 +0.01(+0.15%)
Oct 09, 2019 6.510 6.610 6.430 6.480 3,967,369 +0.04(+0.62%)
Oct 08, 2019 6.400 6.440 6.275 6.440 3,168,114 +0.14(+2.22%)
Oct 07, 2019 6.220 6.380 6.200 6.300 2,950,245 -0.06(-0.94%)
Oct 04, 2019 6.040 6.370 6.020 6.360 6,279,000 +0.33(+5.47%)
Oct 03, 2019 6.110 6.220 6.015 6.030 5,391,518 -0.08(-1.31%)
Oct 02, 2019 5.920 6.220 5.865 6.110 6,783,095 +0.41(+7.19%)
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.