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 30, 2019 5.440 5.570 5.330 5.400 3,183,938 -0.16(-2.88%)
Sep 27, 2019 5.480 5.670 5.430 5.560 4,449,200 -0.06(-1.07%)
Sep 26, 2019 5.600 5.680 5.570 5.620 4,301,630 +0.11(+2.00%)
Sep 25, 2019 5.550 5.640 5.430 5.510 4,816,929 +0.05(+0.92%)
Sep 24, 2019 5.360 5.600 5.320 5.460 4,377,299 +0.07(+1.30%)
Sep 23, 2019 5.250 5.450 5.250 5.390 4,613,858 +0.20(+3.85%)
Sep 20, 2019 4.980 5.230 4.890 5.190 8,813,000 +0.31(+6.35%)
Sep 19, 2019 4.760 4.890 4.760 4.880 4,790,578 +0.18(+3.83%)
Sep 18, 2019 4.860 4.870 4.590 4.700 4,277,594 -0.15(-3.09%)
Sep 17, 2019 4.740 4.890 4.680 4.850 5,063,022 +0.29(+6.36%)
Sep 16, 2019 4.590 4.700 4.505 4.560 6,070,822 +0.02(+0.44%)
Sep 13, 2019 4.700 4.755 4.480 4.540 8,594,300 -0.18(-3.81%)
Sep 12, 2019 4.990 5.025 4.690 4.720 7,160,720 +0.07(+1.51%)
Sep 11, 2019 4.650 4.770 4.620 4.650 4,001,411 -0.01(-0.21%)
Sep 10, 2019 4.700 4.835 4.645 4.660 4,398,972 -0.16(-3.32%)
Sep 09, 2019 5.020 5.020 4.800 4.820 3,940,419 -0.17(-3.41%)
Sep 06, 2019 5.120 5.185 4.970 4.990 4,994,800 -0.17(-3.29%)
Sep 05, 2019 5.220 5.230 5.105 5.160 3,819,530 -0.13(-2.46%)
Sep 04, 2019 5.280 5.300 5.180 5.290 6,895,882 -0.06(-1.12%)
Sep 03, 2019 5.520 5.530 5.305 5.350 5,955,665 -0.29(-5.14%)
Aug 30, 2019 5.440 5.735 5.410 5.640 4,073,300 +0.10(+1.81%)
Aug 29, 2019 5.700 5.730 5.370 5.540 4,812,089 -0.11(-1.95%)
Aug 28, 2019 5.550 5.690 5.435 5.650 4,840,748 +0.17(+3.10%)
Aug 27, 2019 5.240 5.570 5.200 5.480 5,674,220 +0.18(+3.40%)
Aug 26, 2019 5.400 5.520 5.220 5.300 3,652,639 -0.08(-1.49%)
Aug 23, 2019 5.290 5.450 5.280 5.380 3,432,400 +0.12(+2.28%)
Aug 22, 2019 5.260 5.350 5.220 5.260 1,932,518 -0.07(-1.31%)
Aug 21, 2019 5.260 5.400 5.260 5.330 2,904,163 -0.05(-0.93%)
Aug 20, 2019 5.100 5.500 5.090 5.380 3,945,056 +0.27(+5.28%)
Aug 19, 2019 4.990 5.230 4.920 5.110 3,423,887 -0.04(-0.78%)
Aug 16, 2019 5.100 5.195 5.080 5.150 3,342,000 +0.07(+1.38%)
Aug 15, 2019 5.040 5.140 4.970 5.080 3,421,369 +0.10(+2.01%)
Aug 14, 2019 5.220 5.250 4.970 4.980 3,270,152 -0.03(-0.60%)
Aug 13, 2019 5.320 5.340 4.840 5.010 7,200,124 -0.39(-7.22%)
Aug 12, 2019 5.470 5.620 5.370 5.400 3,429,001 +0.06(+1.12%)
Aug 09, 2019 5.350 5.420 5.250 5.340 3,203,100 -0.01(-0.19%)
Aug 08, 2019 5.340 5.400 5.290 5.350 3,391,840 -0.10(-1.83%)
Aug 07, 2019 5.500 5.610 5.400 5.450 4,728,617 +0.06(+1.11%)
Aug 06, 2019 5.330 5.430 5.300 5.390 3,529,147 +0.06(+1.13%)
Aug 05, 2019 5.250 5.400 5.204 5.330 4,009,064 +0.32(+6.39%)
Aug 02, 2019 4.960 5.130 4.900 5.010 3,476,000 -0.05(-0.99%)
Aug 01, 2019 4.800 5.110 4.760 5.060 4,283,429 +0.18(+3.69%)
Jul 31, 2019 5.260 5.290 4.800 4.880 5,554,685 -0.46(-8.61%)
Jul 30, 2019 5.380 5.420 5.300 5.340 3,016,650 -0.04(-0.74%)
Jul 29, 2019 5.190 5.380 5.140 5.380 2,011,086 +0.29(+5.70%)
Jul 26, 2019 5.230 5.260 5.090 5.090 2,443,600 -0.12(-2.30%)
Jul 25, 2019 5.310 5.310 5.130 5.210 3,473,522 -0.08(-1.51%)
Jul 24, 2019 5.210 5.290 5.150 5.290 3,406,041 +0.20(+3.93%)
Jul 23, 2019 5.140 5.200 5.020 5.090 2,656,149 +0.00(+0.00%)
Jul 22, 2019 5.240 5.260 5.080 5.090 3,504,077 -0.09(-1.74%)
Jul 19, 2019 5.250 5.350 5.070 5.180 6,062,700 -0.12(-2.26%)
Jul 18, 2019 5.080 5.330 4.980 5.300 5,641,750 +0.33(+6.64%)
Jul 17, 2019 4.840 4.980 4.820 4.970 2,877,583 +0.15(+3.11%)
Jul 16, 2019 4.820 4.930 4.790 4.820 2,547,216 -0.06(-1.23%)
Jul 15, 2019 4.860 4.910 4.800 4.880 2,206,994 +0.12(+2.52%)
Jul 12, 2019 4.780 4.810 4.700 4.760 1,578,000 +0.02(+0.42%)
Jul 11, 2019 4.900 4.930 4.680 4.740 3,224,446 -0.14(-2.87%)
Jul 10, 2019 4.800 4.880 4.750 4.880 2,629,392 +0.23(+4.95%)
Jul 09, 2019 4.580 4.725 4.550 4.650 2,833,346 +0.05(+1.09%)
Jul 08, 2019 4.590 4.630 4.515 4.600 2,900,827 +0.15(+3.37%)
Jul 05, 2019 4.360 4.510 4.290 4.450 3,449,200 -0.18(-3.89%)
Jul 03, 2019 4.650 4.670 4.560 4.630 2,611,000 +0.08(+1.76%)
Jul 02, 2019 4.600 4.610 4.480 4.550 3,499,682 +0.02(+0.44%)
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.