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 (%)
Apr 30, 2018 3.530 3.590 3.520 3.530 1,419,637 -0.04(-1.12%)
Apr 27, 2018 3.510 3.600 3.500 3.570 1,293,185 +0.07(+2.00%)
Apr 26, 2018 3.560 3.570 3.440 3.500 2,169,945 -0.02(-0.57%)
Apr 25, 2018 3.540 3.550 3.470 3.520 1,143,880 +0.00(+0.00%)
Apr 24, 2018 3.500 3.550 3.475 3.520 2,555,072 +0.01(+0.28%)
Apr 23, 2018 3.620 3.620 3.500 3.510 3,321,594 -0.20(-5.39%)
Apr 20, 2018 3.750 3.780 3.690 3.710 5,333,333 +0.06(+1.64%)
Apr 19, 2018 3.680 3.720 3.640 3.650 4,728,964 +0.07(+1.96%)
Apr 18, 2018 3.500 3.640 3.480 3.580 6,112,313 +0.21(+6.23%)
Apr 17, 2018 3.460 3.470 3.370 3.370 5,484,249 -0.16(-4.53%)
Apr 16, 2018 3.600 3.620 3.510 3.530 4,998,734 -0.15(-4.08%)
Apr 13, 2018 3.690 3.740 3.670 3.680 3,380,655 +0.03(+0.82%)
Apr 12, 2018 3.660 3.720 3.630 3.650 3,662,623 -0.20(-5.19%)
Apr 11, 2018 3.820 3.900 3.740 3.850 6,587,317 +0.12(+3.22%)
Apr 10, 2018 3.700 3.750 3.670 3.730 5,387,045 -0.06(-1.58%)
Apr 09, 2018 3.740 3.900 3.660 3.790 8,332,832 -0.20(-5.01%)
Apr 06, 2018 3.860 4.000 3.830 3.990 4,472,248 +0.13(+3.37%)
Apr 05, 2018 3.800 3.875 3.750 3.860 3,349,078 +0.05(+1.31%)
Apr 04, 2018 3.890 3.930 3.810 3.810 3,750,263 -0.12(-3.05%)
Apr 03, 2018 4.020 4.060 3.910 3.930 3,346,222 -0.15(-3.68%)
Apr 02, 2018 4.010 4.130 4.005 4.080 2,386,689 +0.09(+2.26%)
Mar 29, 2018 3.990 3.990 3.990 0 -0.05(-1.24%)
Mar 28, 2018 4.050 4.150 4.020 4.040 2,275,268 -0.10(-2.42%)
Mar 27, 2018 4.100 4.160 4.060 4.140 2,376,307 +0.00(+0.00%)
Mar 26, 2018 4.030 4.160 4.000 4.140 3,715,263 +0.23(+5.88%)
Mar 23, 2018 3.910 3.975 3.890 3.910 3,169,552 +0.01(+0.26%)
Mar 22, 2018 3.870 3.930 3.860 3.900 2,432,165 -0.04(-1.02%)
Mar 21, 2018 3.890 4.000 3.850 3.940 3,663,746 +0.09(+2.34%)
Mar 20, 2018 3.860 3.890 3.820 3.850 3,023,218 -0.09(-2.28%)
Mar 19, 2018 3.890 4.020 3.780 3.940 4,655,197 +0.06(+1.55%)
Mar 16, 2018 3.800 3.920 3.760 3.880 13,369,299 -0.07(-1.77%)
Mar 15, 2018 3.850 3.990 3.820 3.950 5,138,686 -0.03(-0.75%)
Mar 14, 2018 3.940 4.035 3.880 3.980 3,834,583 -0.04(-1.00%)
Mar 13, 2018 4.070 4.120 4.005 4.020 3,300,666 -0.10(-2.43%)
Mar 12, 2018 4.120 4.150 4.025 4.120 3,866,223 -0.08(-1.90%)
Mar 09, 2018 4.110 4.340 4.100 4.200 3,586,703 -0.01(-0.24%)
Mar 08, 2018 4.190 4.230 4.130 4.210 2,045,406 +0.01(+0.24%)
Mar 07, 2018 4.330 4.140 4.200 3,164,142 -0.12(-2.78%)
Mar 06, 2018 4.220 4.360 4.220 4.320 3,099,657 +0.18(+4.35%)
Mar 05, 2018 3.940 4.160 3.940 4.140 4,762,482 +0.22(+5.61%)
Mar 02, 2018 3.940 4.050 3.880 3.920 4,152,809 -0.05(-1.26%)
Mar 01, 2018 3.890 3.990 3.790 3.970 5,187,057 +0.08(+2.06%)
Feb 28, 2018 3.910 4.000 3.890 3.890 3,045,824 -0.03(-0.77%)
Feb 27, 2018 3.960 4.000 3.860 3.920 5,673,622 -0.18(-4.39%)
Feb 26, 2018 4.010 4.130 3.990 4.100 4,431,252 -0.02(-0.49%)
Feb 23, 2018 3.960 4.140 3.960 4.120 4,247,374 +0.07(+1.73%)
Feb 22, 2018 4.050 5,927,779 -0.38(-8.58%)
Feb 21, 2018 4.710 4.720 4.400 4.430 3,752,106 -0.18(-3.90%)
Feb 20, 2018 4.660 4.720 4.580 4.610 1,928,838 -0.04(-0.86%)
Feb 16, 2018 4.650 4.650 4.650 0 -0.12(-2.52%)
Feb 15, 2018 4.700 4.780 4.585 4.770 2,285,897 +0.11(+2.36%)
Feb 14, 2018 4.460 4.730 4.450 4.660 3,528,556 +0.19(+4.25%)
Feb 13, 2018 4.390 4.480 4.370 4.470 1,866,792 +0.12(+2.76%)
Feb 12, 2018 4.080 4.390 4.070 4.350 4,583,434 +0.30(+7.41%)
Feb 09, 2018 4.100 4.120 3.950 4.050 5,414,557 -0.04(-0.98%)
Feb 08, 2018 4.080 4.200 4.010 4.090 5,589,211 -0.16(-3.76%)
Feb 07, 2018 4.230 4.265 4.080 4.250 5,306,271 -0.01(-0.23%)
Feb 06, 2018 4.270 4.430 4.240 4.260 4,925,878 -0.17(-3.95%)
Feb 05, 2018 4.460 4.470 4.340 4.435 4,741,335 -0.03(-0.56%)
Feb 02, 2018 4.550 4.580 4.410 4.460 5,350,063 -0.18(-3.88%)
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.