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 29, 2016 17.65 18.16 17.61 17.99 838,690 +0.42(+2.42%)
Jul 28, 2016 17.64 17.76 17.16 17.56 886,810 -0.23(-1.30%)
Jul 27, 2016 17.21 18.04 16.83 17.80 1,317,127 +0.50(+2.90%)
Jul 26, 2016 16.77 17.48 16.66 17.29 1,170,988 +1.07(+6.60%)
Jul 25, 2016 16.60 16.65 16.08 16.22 1,225,434 -0.63(-3.72%)
Jul 22, 2016 16.51 16.92 16.51 16.85 1,081,751 -0.13(-0.79%)
Jul 21, 2016 16.42 17.27 16.41 16.99 1,796,627 +0.78(+4.82%)
Jul 20, 2016 16.92 16.92 16.04 16.20 1,893,253 -0.88(-5.14%)
Jul 19, 2016 16.70 17.26 16.70 17.08 1,750,141 +0.49(+2.97%)
Jul 18, 2016 16.47 16.63 16.32 16.59 897,212 +0.12(+0.70%)
Jul 15, 2016 16.28 16.64 16.25 16.47 1,417,278 +0.06(+0.35%)
Jul 14, 2016 16.02 16.44 15.70 16.42 1,827,822 +0.04(+0.24%)
Jul 13, 2016 16.38 16.50 15.94 16.38 1,985,815 +0.86(+5.53%)
Jul 12, 2016 15.51 16.16 15.48 15.52 2,824,796 +0.22(+1.45%)
Jul 11, 2016 15.40 15.41 14.99 15.30 1,921,521 +0.12(+0.76%)
Jul 08, 2016 14.75 15.28 14.54 15.18 3,114,979 +0.74(+5.14%)
Jul 07, 2016 14.95 14.98 14.31 14.44 2,525,681 -0.23(-1.58%)
Jul 06, 2016 15.03 15.22 14.44 14.67 2,964,647 +0.47(+3.33%)
Jul 05, 2016 14.28 14.37 13.92 14.20 1,761,384 +0.41(+3.01%)
Jul 01, 2016 13.89 13.78 13.78 13.78 1,557,948 +0.65(+4.92%)
Jun 30, 2016 13.24 13.34 12.92 13.14 1,286,692 +0.14(+1.11%)
Jun 29, 2016 12.87 13.26 12.78 12.99 1,580,150 +0.69(+5.65%)
Jun 28, 2016 12.45 12.62 12.16 12.30 1,426,592 -0.03(-0.23%)
Jun 27, 2016 12.85 12.86 12.02 12.33 1,976,554 -0.32(-2.52%)
Jun 24, 2016 12.85 12.95 12.36 12.65 2,089,455 +1.14(+9.89%)
Jun 23, 2016 11.47 11.70 11.44 11.51 788,747 -0.13(-1.08%)
Jun 22, 2016 11.33 11.66 11.25 11.63 1,448,734 +0.57(+5.14%)
Jun 21, 2016 11.29 11.51 11.05 11.06 1,108,858 -0.57(-4.89%)
Jun 20, 2016 11.24 11.79 11.19 11.63 1,314,505 -0.10(-0.82%)
Jun 17, 2016 11.74 11.94 11.12 11.73 10,650,028 +0.19(+1.67%)
Jun 16, 2016 12.47 12.52 11.35 11.54 2,146,302 -0.57(-4.70%)
Jun 15, 2016 11.47 12.20 11.44 12.10 2,294,948 +0.63(+5.46%)
Jun 14, 2016 11.80 12.00 11.35 11.48 1,525,437 -0.19(-1.65%)
Jun 13, 2016 12.40 12.44 11.44 11.67 2,106,219 -0.47(-3.89%)
Jun 10, 2016 12.65 12.86 11.91 12.14 1,767,134 -0.48(-3.82%)
Jun 09, 2016 12.50 12.88 12.38 12.63 1,568,301 +0.16(+1.32%)
Jun 08, 2016 12.51 13.23 12.41 12.46 2,610,025 +0.58(+4.87%)
Jun 07, 2016 12.10 12.20 11.86 11.88 1,395,603 -0.24(-1.99%)
Jun 06, 2016 12.22 12.38 12.00 12.12 2,078,567 -0.31(-2.48%)
Jun 03, 2016 12.17 12.53 11.92 12.43 2,746,414 +0.91(+7.87%)
Jun 02, 2016 11.57 11.72 11.48 11.53 1,229,903 +0.05(+0.42%)
Jun 01, 2016 11.29 11.50 11.16 11.48 1,480,426 +0.18(+1.62%)
May 31, 2016 11.05 11.47 10.92 11.29 1,189,186 +0.17(+1.56%)
May 27, 2016 11.29 11.12 11.12 11.12 1,917,394 -0.34(-2.95%)
May 26, 2016 11.68 11.78 11.20 11.46 1,121,961 -0.03(-0.25%)
May 25, 2016 11.01 11.62 10.88 11.49 1,789,483 +0.36(+3.21%)
May 24, 2016 11.50 11.59 11.09 11.13 1,376,344 -0.61(-5.18%)
May 23, 2016 11.54 12.03 11.36 11.74 1,111,526 -0.17(-1.46%)
May 20, 2016 12.25 12.36 11.56 11.91 2,192,112 +0.10(+0.82%)
May 19, 2016 11.62 12.08 11.53 11.82 1,822,860 +0.10(+0.82%)
May 18, 2016 12.68 12.91 11.58 11.72 1,743,975 -1.16(-8.99%)
May 17, 2016 12.75 13.20 12.67 12.88 1,168,884 -0.42(-3.19%)
May 16, 2016 13.39 13.50 13.04 13.30 1,683,819 -0.01(-0.07%)
May 13, 2016 13.31 13.54 13.17 13.31 1,135,978 +0.31(+2.37%)
May 12, 2016 13.73 13.74 13.00 13.00 910,357 -0.80(-5.80%)
May 11, 2016 13.46 13.88 13.15 13.80 1,260,073 +0.64(+4.84%)
May 10, 2016 12.78 13.29 12.55 13.17 811,049 +0.42(+3.33%)
May 09, 2016 13.44 13.64 12.74 12.74 1,088,976 -1.84(-12.63%)
May 06, 2016 14.15 14.71 14.07 14.58 1,501,626 +0.42(+3.00%)
May 05, 2016 13.53 14.18 13.48 14.16 1,278,104 +0.88(+6.61%)
May 04, 2016 13.87 14.09 13.25 13.28 1,228,980 -0.63(-4.51%)
May 03, 2016 14.40 14.46 13.75 13.91 876,466 -0.38(-2.63%)
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.