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 21, 2020 12.26 12.26 12.26 0 -0.37(-2.93%)
Feb 20, 2020 12.92 12.97 12.35 12.63 5,348,110 -0.62(-4.68%)
Feb 19, 2020 13.03 13.27 12.57 13.25 7,350,084 +1.23(+10.23%)
Feb 18, 2020 11.89 12.12 11.65 12.02 7,960,262 +0.70(+6.18%)
Feb 14, 2020 11.26 11.50 11.17 11.32 5,060,800 +0.48(+4.43%)
Feb 13, 2020 10.45 11.13 10.40 10.84 5,982,224 +0.67(+6.59%)
Feb 12, 2020 10.20 10.37 9.950 10.17 3,527,835 +0.09(+0.89%)
Feb 11, 2020 10.16 10.19 9.915 10.08 3,698,731 -0.06(-0.59%)
Feb 10, 2020 9.800 10.16 9.780 10.14 2,800,049 +0.44(+4.54%)
Feb 07, 2020 9.940 10.03 9.660 9.700 4,166,700 -0.06(-0.61%)
Feb 06, 2020 10.03 10.10 9.610 9.760 6,703,114 -0.52(-5.06%)
Feb 05, 2020 10.61 10.63 10.21 10.28 4,284,423 -0.37(-3.47%)
Feb 04, 2020 10.66 10.69 10.34 10.65 6,714,047 +0.54(+5.34%)
Feb 03, 2020 10.07 10.21 9.900 10.11 3,673,929 -0.09(-0.88%)
Jan 31, 2020 10.47 10.54 10.11 10.20 3,730,700 -0.37(-3.50%)
Jan 30, 2020 10.29 10.64 10.15 10.57 6,225,034 +0.37(+3.63%)
Jan 29, 2020 10.06 10.27 9.730 10.20 4,330,051 +0.13(+1.29%)
Jan 28, 2020 9.840 10.10 9.710 10.07 4,249,016 +0.29(+2.97%)
Jan 27, 2020 10.42 10.52 9.650 9.780 8,790,382 -0.85(-8.00%)
Jan 24, 2020 10.58 10.63 10.47 10.63 6,340,900 +0.35(+3.40%)
Jan 23, 2020 10.59 10.68 9.970 10.28 7,451,367 -0.83(-7.47%)
Jan 22, 2020 10.86 11.14 10.65 11.11 3,980,448 +0.34(+3.16%)
Jan 21, 2020 10.84 11.00 10.46 10.77 5,859,614 -0.38(-3.41%)
Jan 17, 2020 10.59 11.27 10.52 11.15 9,157,400 +0.95(+9.31%)
Jan 16, 2020 10.42 10.44 9.950 10.20 5,441,616 +0.00(+0.00%)
Jan 15, 2020 10.00 10.22 9.830 10.20 4,918,033 +0.35(+3.55%)
Jan 14, 2020 9.560 9.880 9.520 9.850 4,135,417 +0.26(+2.71%)
Jan 13, 2020 9.840 9.880 9.520 9.590 4,184,611 -0.30(-3.03%)
Jan 10, 2020 9.950 10.00 9.745 9.890 6,128,000 +0.03(+0.30%)
Jan 09, 2020 10.05 10.09 9.820 9.860 4,735,767 -0.13(-1.30%)
Jan 08, 2020 10.43 10.49 9.920 9.990 7,081,124 -0.23(-2.25%)
Jan 07, 2020 10.20 10.29 9.980 10.22 4,260,525 +0.14(+1.39%)
Jan 06, 2020 10.49 10.49 9.920 10.08 4,458,909 +0.02(+0.20%)
Jan 03, 2020 10.45 10.46 10.02 10.06 3,911,900 -0.04(-0.40%)
Jan 02, 2020 10.07 10.16 9.979 10.10 2,784,448 +0.17(+1.71%)
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%)
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.