Sibanye Gold Ltd ADR (NY: SBSW )

4.560 +0.190 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.390 4.590 4.340 4.560 7,739,999 +0.19(+4.35%)
Jun 13, 2024 4.470 4.500 4.340 4.370 5,684,025 -0.14(-3.10%)
Jun 12, 2024 4.670 4.720 4.470 4.510 5,151,387 +0.00(+0.00%)
Jun 11, 2024 4.470 4.540 4.430 4.510 4,451,086 -0.07(-1.53%)
Jun 10, 2024 4.500 4.610 4.460 4.580 3,806,201 +0.14(+3.15%)
Jun 07, 2024 4.590 4.600 4.430 4.440 6,647,260 -0.23(-4.93%)
Jun 06, 2024 4.630 4.740 4.585 4.670 6,223,657 +0.12(+2.64%)
Jun 05, 2024 4.610 4.645 4.530 4.550 7,106,441 +0.00(+0.00%)
Jun 04, 2024 4.880 4.880 4.510 4.550 14,086,021 -0.51(-10.08%)
Jun 03, 2024 5.030 5.200 4.990 5.060 4,394,840 -0.01(-0.20%)
May 31, 2024 5.170 5.220 5.040 5.070 5,283,344 -0.05(-0.98%)
May 30, 2024 5.020 5.260 5.000 5.120 6,409,308 +0.08(+1.59%)
May 29, 2024 5.050 5.090 4.950 5.040 6,221,805 -0.08(-1.56%)
May 28, 2024 5.320 5.400 5.090 5.120 6,979,196 -0.10(-1.92%)
May 24, 2024 5.230 5.330 5.210 5.220 4,184,394 +0.13(+2.55%)
May 23, 2024 5.290 5.310 5.062 5.090 6,731,841 -0.16(-3.05%)
May 22, 2024 5.510 5.530 5.190 5.250 11,682,109 -0.41(-7.24%)
May 21, 2024 5.660 5.740 5.525 5.660 7,615,344 -0.03(-0.53%)
May 20, 2024 5.740 5.910 5.615 5.690 7,374,935 +0.00(+0.00%)
May 17, 2024 5.570 5.795 5.520 5.690 12,706,805 +0.22(+4.02%)
May 16, 2024 5.490 5.520 5.360 5.470 5,977,017 +0.03(+0.55%)
May 15, 2024 5.190 5.490 5.030 5.440 11,295,077 +0.35(+6.88%)
May 14, 2024 4.890 5.105 4.870 5.090 9,359,517 +0.05(+0.99%)
May 13, 2024 5.010 5.100 5.009 5.040 5,260,354 +0.00(+0.00%)
May 10, 2024 5.090 5.205 5.020 5.040 5,854,516 -0.01(-0.20%)
May 09, 2024 4.740 5.075 4.710 5.050 8,460,395 +0.39(+8.37%)
May 08, 2024 4.730 4.760 4.640 4.660 5,352,709 -0.25(-5.09%)
May 07, 2024 4.900 4.990 4.875 4.910 3,773,488 +0.04(+0.82%)
May 06, 2024 4.800 4.910 4.775 4.870 6,397,901 +0.17(+3.62%)
May 03, 2024 4.630 4.710 4.530 4.700 6,282,618 +0.14(+3.07%)
May 02, 2024 4.560 4.620 4.510 4.560 4,379,657 -0.05(-1.08%)
May 01, 2024 4.730 4.820 4.600 4.610 8,162,248 -0.04(-0.86%)
Apr 30, 2024 4.890 4.890 4.650 4.650 7,112,269 -0.42(-8.28%)
Apr 29, 2024 4.960 5.140 4.915 5.070 8,847,797 +0.14(+2.84%)
Apr 26, 2024 4.880 4.980 4.770 4.930 5,259,706 +0.08(+1.65%)
Apr 25, 2024 4.720 4.880 4.630 4.850 6,665,440 -0.03(-0.61%)
Apr 24, 2024 4.770 4.890 4.730 4.880 4,191,414 +0.03(+0.62%)
Apr 23, 2024 4.770 4.900 4.750 4.850 6,940,959 -0.13(-2.61%)
Apr 22, 2024 4.910 5.025 4.830 4.980 6,174,096 -0.14(-2.73%)
Apr 19, 2024 5.200 5.220 5.110 5.120 5,599,282 -0.20(-3.76%)
Apr 18, 2024 5.390 5.440 5.275 5.320 6,570,785 -0.10(-1.85%)
Apr 17, 2024 5.430 5.559 5.370 5.420 7,664,539 +0.22(+4.23%)
Apr 16, 2024 5.180 5.260 5.100 5.200 7,453,632 -0.12(-2.26%)
Apr 15, 2024 5.460 5.460 5.275 5.320 8,745,536 -0.12(-2.21%)
Apr 12, 2024 5.750 5.850 5.390 5.440 12,002,493 -0.11(-1.98%)
Apr 11, 2024 5.500 5.570 5.320 5.550 8,016,319 +0.17(+3.16%)
Apr 10, 2024 5.390 5.618 5.370 5.380 11,544,923 -0.30(-5.28%)
Apr 09, 2024 5.770 5.925 5.410 5.680 12,700,325 +0.17(+3.09%)
Apr 08, 2024 5.360 5.570 5.330 5.510 14,070,366 +0.33(+6.37%)
Apr 05, 2024 5.040 5.195 5.010 5.180 6,295,109 +0.08(+1.57%)
Apr 04, 2024 5.080 5.310 5.000 5.100 10,851,625 +0.07(+1.39%)
Apr 03, 2024 4.760 5.040 4.750 5.030 9,050,639 +0.21(+4.36%)
Apr 02, 2024 4.770 4.900 4.760 4.820 9,158,343 +0.15(+3.21%)
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.