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, 2015 4.817 5.095 4.817 5.043 970,704 +0.23(+4.70%)
Jul 30, 2015 4.987 5.006 4.770 4.817 1,024,388 -0.37(-7.09%)
Jul 29, 2015 4.911 5.249 4.893 5.185 1,476,801 +0.19(+3.77%)
Jul 28, 2015 4.959 5.081 4.911 4.996 992,802 -0.08(-1.49%)
Jul 27, 2015 5.345 5.402 4.987 5.072 1,405,465 -0.47(-8.50%)
Jul 24, 2015 5.317 5.600 5.081 5.543 1,833,537 +0.12(+2.26%)
Jul 23, 2015 5.590 5.675 5.355 5.421 1,002,702 -0.17(-3.04%)
Jul 22, 2015 5.317 5.647 5.232 5.590 996,459 +0.09(+1.72%)
Jul 21, 2015 5.326 5.633 5.289 5.496 1,050,262 +0.25(+4.67%)
Jul 20, 2015 5.421 5.552 5.223 5.251 1,389,961 -0.55(-9.43%)
Jul 17, 2015 6.128 6.128 5.798 5.798 1,470,115 -0.34(-5.53%)
Jul 16, 2015 6.109 6.165 6.071 6.137 656,084 +0.05(+0.77%)
Jul 15, 2015 6.062 6.156 6.014 6.090 1,522,333 -0.19(-3.00%)
Jul 14, 2015 6.354 6.373 6.271 6.278 920,049 -0.10(-1.62%)
Jul 13, 2015 6.260 6.410 6.175 6.382 597,258 +0.08(+1.35%)
Jul 10, 2015 6.099 6.344 6.062 6.297 771,137 +0.20(+3.25%)
Jul 09, 2015 6.146 6.203 6.024 6.099 472,726 +0.05(+0.78%)
Jul 08, 2015 6.118 6.203 6.033 6.052 427,968 -0.14(-2.28%)
Jul 07, 2015 6.344 6.391 6.184 6.194 1,016,910 -0.22(-3.38%)
Jul 06, 2015 6.373 6.495 6.241 6.410 899,177 +0.18(+2.87%)
Jul 02, 2015 5.911 6.231 6.231 6.231 668,930 +0.29(+4.92%)
Jul 01, 2015 5.948 6.052 5.911 5.939 943,481 -0.14(-2.33%)
Jun 30, 2015 6.052 6.217 6.024 6.080 823,841 -0.04(-0.62%)
Jun 29, 2015 6.099 6.203 6.090 6.118 475,823 +0.03(+0.46%)
Jun 26, 2015 6.062 6.165 6.052 6.090 591,960 -0.01(-0.15%)
Jun 25, 2015 6.109 6.165 6.062 6.099 482,358 +0.12(+2.05%)
Jun 24, 2015 6.033 6.080 5.930 5.977 681,652 -0.08(-1.25%)
Jun 23, 2015 5.958 6.085 5.948 6.052 1,072,555 +0.07(+1.10%)
Jun 22, 2015 5.882 6.005 5.845 5.986 855,844 +0.02(+0.32%)
Jun 19, 2015 6.014 6.109 5.897 5.967 4,183,449 -0.09(-1.56%)
Jun 18, 2015 6.156 6.156 5.958 6.062 920,890 +0.04(+0.63%)
Jun 17, 2015 5.816 6.062 5.798 6.024 936,169 +0.16(+2.73%)
Jun 16, 2015 5.807 6.014 5.750 5.864 1,042,685 +0.02(+0.32%)
Jun 15, 2015 5.911 5.930 5.769 5.845 1,097,971 -0.16(-2.67%)
Jun 12, 2015 5.873 6.062 5.873 6.005 1,290,841 -0.08(-1.39%)
Jun 11, 2015 6.080 6.128 6.043 6.090 736,927 -0.04(-0.62%)
Jun 10, 2015 6.260 6.260 6.062 6.128 527,906 +0.17(+2.85%)
Jun 09, 2015 6.118 6.146 5.958 5.958 544,527 +0.02(+0.32%)
Jun 08, 2015 5.967 5.986 5.835 5.939 957,105 -0.10(-1.72%)
Jun 05, 2015 6.014 6.090 5.977 6.043 723,454 -0.13(-2.14%)
Jun 04, 2015 6.156 6.231 6.156 6.175 808,181 -0.18(-2.82%)
Jun 03, 2015 6.363 6.420 6.340 6.354 778,720 -0.25(-3.85%)
Jun 02, 2015 6.599 6.646 6.561 6.608 565,716 -0.07(-0.99%)
Jun 01, 2015 6.844 6.882 6.618 6.674 418,128 -0.02(-0.28%)
May 29, 2015 6.703 6.750 6.651 6.693 687,924 -0.04(-0.56%)
May 28, 2015 6.542 6.853 6.533 6.731 1,489,783 +0.12(+1.85%)
May 27, 2015 6.467 6.608 6.429 6.608 706,115 -0.09(-1.41%)
May 26, 2015 6.561 6.797 6.561 6.703 909,225 -0.19(-2.74%)
May 22, 2015 6.910 6.891 6.891 6.891 556,381 -0.11(-1.62%)
May 21, 2015 7.004 7.051 6.948 7.004 538,929 +0.11(+1.64%)
May 20, 2015 6.787 7.014 6.787 6.891 590,684 +0.02(+0.27%)
May 19, 2015 6.844 7.099 6.844 6.872 819,317 -0.20(-2.80%)
May 18, 2015 7.325 7.334 6.835 7.070 1,083,521 -0.30(-4.09%)
May 15, 2015 7.117 7.504 7.117 7.372 1,489,858 -0.25(-3.34%)
May 14, 2015 7.494 7.673 7.447 7.626 909,466 +0.27(+3.72%)
May 13, 2015 7.438 7.598 7.207 7.353 1,278,242 -0.08(-1.14%)
May 12, 2015 7.306 7.523 7.278 7.438 507,503 +0.08(+1.02%)
May 11, 2015 7.325 7.457 7.315 7.362 422,141 -0.04(-0.51%)
May 08, 2015 7.391 7.466 7.306 7.400 575,005 -0.04(-0.51%)
May 07, 2015 7.249 7.476 7.221 7.438 1,273,472 +0.18(+2.47%)
May 06, 2015 7.315 7.523 7.221 7.259 1,526,385 -0.27(-3.63%)
May 05, 2015 7.824 7.834 7.428 7.532 1,661,145 -0.29(-3.73%)
May 04, 2015 8.183 8.192 7.796 7.824 2,136,265 -0.91(-10.46%)
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.