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 (%)
Jul 31, 2014 8.703 8.766 8.504 8.604 1,425,934 -0.15(-1.75%)
Jul 30, 2014 8.586 8.847 8.568 8.757 598,258 -0.15(-1.72%)
Jul 29, 2014 8.982 8.991 8.802 8.910 740,575 -0.09(-1.00%)
Jul 28, 2014 9.118 9.280 8.987 9.000 1,118,407 +0.05(+0.50%)
Jul 25, 2014 9.587 9.587 8.937 8.955 2,594,017 -0.95(-9.56%)
Jul 24, 2014 9.875 10.00 9.812 9.902 442,070 +0.08(+0.83%)
Jul 23, 2014 9.920 10.18 9.821 9.821 657,101 +0.00(+0.00%)
Jul 22, 2014 9.830 9.911 9.713 9.821 426,010 -0.06(-0.64%)
Jul 21, 2014 9.758 9.947 9.731 9.884 822,399 +0.12(+1.20%)
Jul 18, 2014 9.370 9.776 9.361 9.767 885,358 +0.16(+1.69%)
Jul 17, 2014 9.262 9.614 9.217 9.605 1,028,593 +0.33(+3.60%)
Jul 16, 2014 9.172 9.343 9.145 9.271 884,513 +0.24(+2.70%)
Jul 15, 2014 9.415 9.424 8.991 9.027 1,000,042 -0.12(-1.28%)
Jul 14, 2014 9.036 9.289 9.018 9.145 884,746 -0.08(-0.88%)
Jul 11, 2014 9.127 9.280 9.064 9.226 1,232,280 +0.40(+4.49%)
Jul 10, 2014 9.064 9.172 8.811 8.829 1,200,177 -0.20(-2.20%)
Jul 09, 2014 9.154 9.244 8.991 9.027 1,824,895 +0.16(+1.83%)
Jul 08, 2014 9.046 9.181 8.811 8.865 1,907,947 +0.00(+0.00%)
Jul 07, 2014 8.919 8.982 8.739 8.865 1,240,314 -0.56(-5.93%)
Jul 03, 2014 9.523 9.424 9.424 9.424 750,905 -0.47(-4.74%)
Jul 02, 2014 9.803 9.974 9.677 9.893 590,354 +0.09(+0.92%)
Jul 01, 2014 9.965 9.983 9.767 9.803 449,326 -0.14(-1.45%)
Jun 30, 2014 9.677 9.965 9.641 9.947 685,704 +0.17(+1.75%)
Jun 27, 2014 9.542 9.794 9.424 9.776 795,875 +0.05(+0.46%)
Jun 26, 2014 9.397 9.785 9.343 9.731 480,024 +0.28(+2.96%)
Jun 25, 2014 9.361 9.501 9.307 9.451 386,439 +0.05(+0.48%)
Jun 24, 2014 9.722 9.742 9.406 9.406 683,077 -0.35(-3.60%)
Jun 23, 2014 9.523 9.794 9.424 9.758 1,114,919 +0.36(+3.84%)
Jun 20, 2014 9.469 9.542 9.244 9.397 3,747,881 -0.14(-1.51%)
Jun 19, 2014 8.874 9.560 8.779 9.542 1,399,821 +0.77(+8.74%)
Jun 18, 2014 8.640 8.784 8.577 8.775 705,184 +0.38(+4.51%)
Jun 17, 2014 8.162 8.405 8.117 8.396 1,085,146 -0.01(-0.11%)
Jun 16, 2014 8.522 8.563 8.324 8.405 705,644 +0.00(+0.00%)
Jun 13, 2014 8.360 8.432 8.189 8.405 1,125,283 -0.32(-3.62%)
Jun 12, 2014 8.883 8.883 8.667 8.721 1,819,774 -0.29(-3.20%)
Jun 11, 2014 8.937 9.064 8.892 9.009 690,739 -0.05(-0.50%)
Jun 10, 2014 8.946 9.073 8.847 9.055 537,005 -0.23(-2.43%)
Jun 06, 2014 9.073 9.298 8.982 9.280 750,336 +0.11(+1.18%)
Jun 05, 2014 9.226 9.280 9.154 9.172 531,830 +0.07(+0.79%)
Jun 04, 2014 9.208 9.226 9.091 9.100 415,015 -0.14(-1.46%)
Jun 03, 2014 9.163 9.271 9.100 9.235 497,160 +0.09(+0.99%)
Jun 02, 2014 8.946 9.203 8.928 9.145 633,266 +0.29(+3.26%)
May 30, 2014 8.847 8.919 8.748 8.856 847,078 +0.05(+0.61%)
May 29, 2014 8.865 8.910 8.766 8.802 801,588 +0.00(+0.00%)
May 28, 2014 9.109 9.199 8.793 8.802 934,268 -0.30(-3.27%)
May 27, 2014 9.587 9.596 9.100 9.100 1,153,570 -0.60(-6.23%)
May 23, 2014 9.767 9.704 9.704 9.704 488,110 -0.19(-1.91%)
May 22, 2014 9.956 9.965 9.857 9.893 175,482 -0.02(-0.18%)
May 21, 2014 9.911 9.974 9.848 9.911 390,685 -0.05(-0.54%)
May 20, 2014 9.920 9.974 9.866 9.965 492,783 -0.04(-0.36%)
May 19, 2014 9.992 10.10 9.920 10.00 373,493 +0.12(+1.19%)
May 16, 2014 9.839 9.911 9.758 9.884 810,524 +0.08(+0.83%)
May 15, 2014 9.938 9.956 9.722 9.803 660,110 -0.14(-1.45%)
May 14, 2014 9.947 10.06 9.929 9.947 606,411 +0.07(+0.73%)
May 13, 2014 9.776 10.03 9.767 9.875 1,223,135 +0.17(+1.77%)
May 12, 2014 9.713 9.758 9.650 9.704 699,802 +0.25(+2.67%)
May 09, 2014 9.551 9.569 9.343 9.451 643,984 +0.14(+1.55%)
May 08, 2014 9.406 9.469 9.280 9.307 416,469 +0.01(+0.10%)
May 07, 2014 9.587 9.632 9.262 9.298 964,294 -0.28(-2.92%)
May 06, 2014 9.686 9.740 9.569 9.578 399,246 -0.05(-0.47%)
May 05, 2014 9.632 9.731 9.533 9.623 406,099 +0.30(+3.19%)
May 02, 2014 9.181 9.388 9.163 9.325 499,333 +0.15(+1.67%)
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.