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, 2018 2.470 2.540 2.470 2.520 2,249,380 +0.05(+2.02%)
Jul 30, 2018 2.390 2.480 2.380 2.470 2,481,228 +0.14(+6.01%)
Jul 27, 2018 2.290 2.340 2.265 2.330 1,912,900 +0.04(+1.75%)
Jul 26, 2018 2.280 2.320 2.270 2.290 2,847,411 +0.01(+0.44%)
Jul 25, 2018 2.240 2.295 2.185 2.280 2,743,221 -0.02(-0.87%)
Jul 24, 2018 2.250 2.325 2.240 2.300 3,456,222 +0.06(+2.68%)
Jul 23, 2018 2.160 2.265 2.150 2.240 2,037,305 +0.06(+2.75%)
Jul 20, 2018 2.220 2.230 2.140 2.180 2,919,012 +0.01(+0.46%)
Jul 19, 2018 2.150 2.245 2.070 2.170 4,887,490 -0.07(-3.13%)
Jul 18, 2018 2.300 2.300 2.220 2.240 5,172,948 -0.14(-5.88%)
Jul 17, 2018 2.320 2.450 2.320 2.380 3,313,607 +0.05(+2.15%)
Jul 16, 2018 2.260 2.390 2.260 2.330 3,555,720 +0.06(+2.64%)
Jul 13, 2018 2.290 2.300 2.230 2.270 3,177,688 -0.07(-2.99%)
Jul 12, 2018 2.420 2.424 2.340 2.340 1,692,583 -0.08(-3.31%)
Jul 11, 2018 2.420 2.470 2.420 2.420 1,660,983 +0.00(+0.00%)
Jul 10, 2018 2.400 2.450 2.390 2.420 1,819,011 +0.06(+2.54%)
Jul 09, 2018 2.400 2.420 2.360 2.360 2,390,864 +0.01(+0.43%)
Jul 06, 2018 2.390 2.420 2.310 2.350 2,741,347 -0.03(-1.26%)
Jul 05, 2018 2.410 2.420 2.360 2.380 2,068,416 +0.00(+0.00%)
Jul 03, 2018 2.380 2.380 2.380 0 +0.00(+0.00%)
Jul 02, 2018 2.430 2.490 2.350 2.380 2,394,408 -0.04(-1.65%)
Jun 29, 2018 2.390 2.490 2.390 2.420 2,020,924 +0.01(+0.41%)
Jun 28, 2018 2.300 2.410 2.300 2.410 3,474,507 +0.16(+7.11%)
Jun 27, 2018 2.340 2.370 2.250 2.250 5,958,348 -0.26(-10.36%)
Jun 26, 2018 2.620 2.630 2.500 2.510 7,419,461 -0.31(-10.99%)
Jun 25, 2018 2.850 2.885 2.804 2.820 2,941,640 -0.07(-2.42%)
Jun 22, 2018 2.820 2.940 2.820 2.890 2,684,200 +0.10(+3.58%)
Jun 21, 2018 2.750 2.840 2.740 2.790 2,101,122 +0.02(+0.72%)
Jun 20, 2018 2.780 2.840 2.760 2.770 2,337,730 -0.03(-1.07%)
Jun 19, 2018 2.700 2.840 2.700 2.800 3,256,349 +0.09(+3.32%)
Jun 18, 2018 2.650 2.775 2.650 2.710 3,702,831 +0.04(+1.50%)
Jun 15, 2018 2.690 2.630 2.670 18,157,838 +0.04(+1.52%)
Jun 14, 2018 2.620 2.680 2.540 2.630 6,056,808 +0.07(+2.73%)
Jun 13, 2018 2.610 2.621 2.530 2.560 4,961,578 -0.07(-2.66%)
Jun 12, 2018 2.720 2.740 2.600 2.630 4,687,559 -0.13(-4.71%)
Jun 11, 2018 2.880 2.880 2.740 2.760 4,344,703 -0.15(-5.15%)
Jun 08, 2018 2.830 2.930 2.825 2.910 3,125,593 +0.08(+2.83%)
Jun 07, 2018 2.850 2.880 2.810 2.830 2,756,017 +0.06(+2.17%)
Jun 06, 2018 2.720 2.770 3,442,334 +0.09(+3.36%)
Jun 05, 2018 2.690 2.705 2.670 2.680 2,420,829 +0.03(+1.13%)
Jun 04, 2018 2.720 2.730 2.575 2.650 3,712,862 +0.03(+1.15%)
Jun 01, 2018 2.590 2.690 2.580 2.620 3,183,932 +0.04(+1.55%)
May 31, 2018 2.600 2.615 2.530 2.580 5,400,898 -0.02(-0.77%)
May 30, 2018 2.540 2.620 2.520 2.600 3,364,383 +0.10(+4.00%)
May 29, 2018 2.470 2.570 2.450 2.500 3,893,064 +0.04(+1.63%)
May 25, 2018 2.460 2.460 2.460 0 -0.16(-6.11%)
May 24, 2018 2.630 2.650 2.600 2.620 4,721,309 -0.08(-2.96%)
May 23, 2018 2.710 2.750 2.630 2.700 4,660,646 -0.15(-5.26%)
May 22, 2018 2.830 2.870 2.815 2.850 2,355,478 +0.09(+3.26%)
May 21, 2018 2.770 2.810 2.740 2.760 2,156,447 -0.04(-1.43%)
May 18, 2018 2.840 2.840 2.770 2.800 6,676,154 -0.07(-2.44%)
May 17, 2018 2.850 2.890 2.840 2.870 3,864,745 +0.01(+0.35%)
May 16, 2018 2.850 2.890 2.820 2.860 3,748,034 -0.05(-1.72%)
May 15, 2018 2.830 2.950 2.820 2.910 6,096,605 -0.25(-7.91%)
May 14, 2018 3.060 3.170 3.050 3.160 3,564,017 +0.19(+6.40%)
May 11, 2018 2.900 2.970 2.850 2.970 3,662,816 +0.04(+1.37%)
May 10, 2018 2.920 2.970 2.900 2.930 2,623,890 -0.04(-1.35%)
May 09, 2018 3.020 3.030 2.900 2.970 6,105,141 -0.10(-3.26%)
May 08, 2018 3.140 3.140 3.000 3.070 4,717,855 -0.05(-1.60%)
May 07, 2018 3.240 3.290 3.120 3.120 5,876,351 -0.33(-9.57%)
May 04, 2018 3.430 3.500 3.430 3.450 2,145,925 -0.08(-2.27%)
May 03, 2018 3.630 3.640 3.510 3.530 1,550,103 -0.12(-3.29%)
May 02, 2018 3.620 3.710 3.590 3.650 3,683,324 +0.12(+3.40%)
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.