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 (%)
Sep 28, 2018 2.440 2.490 2.415 2.490 2,703,600 +0.05(+2.05%)
Sep 27, 2018 2.450 2.490 2.380 2.440 3,049,408 -0.03(-1.21%)
Sep 26, 2018 2.490 2.520 2.450 2.470 2,675,562 -0.03(-1.20%)
Sep 25, 2018 2.530 2.610 2.500 2.500 3,248,120 -0.01(-0.40%)
Sep 24, 2018 2.510 2.630 2.500 2.510 4,046,462 -0.01(-0.40%)
Sep 21, 2018 2.520 2.600 2.480 2.520 18,571,200 +0.01(+0.40%)
Sep 20, 2018 2.650 2.660 2.450 2.510 8,199,729 -0.05(-1.95%)
Sep 19, 2018 2.460 2.630 2.450 2.560 5,191,465 +0.14(+5.79%)
Sep 18, 2018 2.400 2.510 2.380 2.420 4,918,500 +0.03(+1.26%)
Sep 17, 2018 2.460 2.490 2.345 2.390 6,631,449 -0.05(-2.05%)
Sep 14, 2018 2.520 2.520 2.420 2.440 3,239,500 -0.08(-3.17%)
Sep 13, 2018 2.570 2.600 2.460 2.520 2,565,573 -0.03(-1.18%)
Sep 12, 2018 2.430 2.590 2.410 2.550 3,170,148 +0.09(+3.66%)
Sep 11, 2018 2.430 2.490 2.360 2.460 2,708,793 -0.02(-0.81%)
Sep 10, 2018 2.510 2.510 2.440 2.480 3,412,875 -0.04(-1.59%)
Sep 07, 2018 2.520 2.560 2.460 2.520 2,182,000 +0.00(+0.00%)
Sep 06, 2018 2.540 2.670 2.500 2.520 6,520,796 -0.06(-2.33%)
Sep 05, 2018 2.480 2.665 2.460 2.580 3,319,359 +0.11(+4.45%)
Sep 04, 2018 2.410 2.470 2.360 2.470 3,152,231 +0.11(+4.66%)
Aug 31, 2018 2.360 2.360 2.360 0 +0.05(+2.16%)
Aug 30, 2018 2.240 2.320 2.210 2.310 3,140,485 +0.01(+0.43%)
Aug 29, 2018 2.270 2.340 2.240 2.300 4,756,869 +0.01(+0.44%)
Aug 28, 2018 2.340 2.420 2.270 2.290 4,920,199 -0.19(-7.66%)
Aug 27, 2018 2.310 2.480 2.310 2.480 3,037,424 +0.17(+7.36%)
Aug 24, 2018 2.280 2.420 2.270 2.310 3,992,000 -0.01(-0.43%)
Aug 23, 2018 2.300 2.340 2.270 2.320 3,138,837 +0.02(+0.87%)
Aug 22, 2018 2.280 2.300 2.220 2.300 1,520,598 +0.01(+0.44%)
Aug 21, 2018 2.250 2.300 2.210 2.290 2,305,314 +0.05(+2.23%)
Aug 20, 2018 2.150 2.255 2.140 2.240 3,239,705 +0.14(+6.67%)
Aug 17, 2018 2.060 2.160 2.020 2.100 6,144,300 +0.05(+2.44%)
Aug 16, 2018 2.170 2.210 2.050 2.050 5,933,344 -0.07(-3.30%)
Aug 15, 2018 2.200 2.210 2.060 2.120 4,699,170 -0.26(-10.92%)
Aug 14, 2018 2.380 2.430 2.340 2.380 3,561,747 -0.07(-2.86%)
Aug 13, 2018 2.500 2.520 2.440 2.450 3,648,235 -0.10(-3.92%)
Aug 10, 2018 2.460 2.570 2.450 2.550 2,755,700 -0.02(-0.78%)
Aug 09, 2018 2.580 2.630 2.560 2.570 773,763 +0.01(+0.39%)
Aug 08, 2018 2.570 2.630 2.540 2.560 2,131,917 -0.04(-1.54%)
Aug 07, 2018 2.670 2.670 2.600 2.600 2,042,991 -0.02(-0.76%)
Aug 06, 2018 2.600 2.660 2.588 2.620 2,289,467 -0.03(-1.13%)
Aug 03, 2018 2.600 2.690 2.580 2.650 2,626,300 +0.07(+2.71%)
Aug 02, 2018 2.530 2.630 2.510 2.580 3,475,228 +0.00(+0.00%)
Aug 01, 2018 2.520 2.580 2.470 2.580 3,174,790 +0.06(+2.38%)
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%)
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.