Skip to main content
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 (%)
Oct 30, 2015 6.500 6.840 6.500 6.530 976,436 -0.05(-0.76%)
Oct 29, 2015 6.610 6.810 6.540 6.580 1,085,374 -0.35(-5.05%)
Oct 28, 2015 7.290 7.530 6.830 6.930 1,854,012 -0.11(-1.56%)
Oct 27, 2015 6.870 7.130 6.840 7.040 736,593 +0.27(+3.99%)
Oct 26, 2015 7.120 7.120 6.755 6.770 689,273 -0.25(-3.56%)
Oct 23, 2015 6.760 7.080 6.700 7.020 1,257,737 +0.37(+5.56%)
Oct 22, 2015 6.550 6.760 6.530 6.650 604,052 +0.08(+1.22%)
Oct 21, 2015 6.710 6.780 6.420 6.570 1,172,036 -0.47(-6.68%)
Oct 20, 2015 6.920 7.140 6.830 7.040 1,061,140 +0.20(+2.92%)
Oct 19, 2015 7.150 7.280 6.780 6.840 1,198,564 -0.22(-3.12%)
Oct 16, 2015 7.300 7.370 6.985 7.060 1,578,787 -0.21(-2.89%)
Oct 15, 2015 7.250 7.390 7.100 7.270 1,774,164 +0.12(+1.68%)
Oct 14, 2015 7.010 7.210 6.710 7.150 2,124,593 +0.63(+9.66%)
Oct 13, 2015 6.580 6.790 6.410 6.520 1,291,073 +0.12(+1.87%)
Oct 12, 2015 6.790 6.790 6.330 6.400 1,373,268 -0.18(-2.74%)
Oct 09, 2015 6.000 6.590 6.000 6.580 2,045,002 +0.98(+17.50%)
Oct 08, 2015 5.580 5.920 5.560 5.600 1,577,673 +0.02(+0.36%)
Oct 07, 2015 5.900 5.900 5.480 5.580 1,455,477 -0.26(-4.45%)
Oct 06, 2015 5.740 5.900 5.620 5.840 2,091,940 +0.37(+6.76%)
Oct 05, 2015 5.000 5.480 5.000 5.470 1,734,699 +0.48(+9.62%)
Oct 02, 2015 4.750 4.990 4.750 4.990 974,396 +0.39(+8.48%)
Oct 01, 2015 4.850 4.930 4.590 4.600 812,196 -0.04(-0.86%)
Sep 30, 2015 4.460 4.665 4.450 4.640 712,294 +0.13(+2.88%)
Sep 29, 2015 4.610 4.690 4.510 4.510 660,780 -0.07(-1.53%)
Sep 28, 2015 4.760 4.815 4.580 4.580 675,083 -0.29(-5.95%)
Sep 25, 2015 4.880 4.960 4.810 4.870 768,970 -0.15(-2.99%)
Sep 24, 2015 4.890 5.020 4.840 5.020 914,144 +0.22(+4.58%)
Sep 23, 2015 4.900 4.950 4.790 4.800 763,284 +0.04(+0.84%)
Sep 22, 2015 5.100 5.100 4.740 4.760 873,211 -0.26(-5.18%)
Sep 21, 2015 5.170 5.250 4.970 5.020 1,093,587 -0.31(-5.82%)
Sep 18, 2015 5.210 5.340 5.120 5.330 4,379,497 +0.29(+5.75%)
Sep 17, 2015 5.200 5.250 4.910 5.040 2,660,896 -0.19(-3.63%)
Sep 16, 2015 5.150 5.300 5.150 5.230 1,474,594 +0.15(+2.95%)
Sep 15, 2015 5.090 5.190 4.980 5.080 1,346,202 -0.02(-0.39%)
Sep 14, 2015 5.840 5.860 5.035 5.100 3,023,421 -0.76(-12.97%)
Sep 11, 2015 5.530 5.910 5.430 5.860 3,231,410 +0.34(+6.16%)
Sep 10, 2015 5.240 5.530 5.165 5.520 2,250,780 +0.07(+1.28%)
Sep 09, 2015 5.340 5.580 5.300 5.450 2,481,631 +0.18(+3.42%)
Sep 08, 2015 4.970 5.320 4.930 5.270 2,028,931 +0.41(+8.44%)
Sep 04, 2015 4.620 4.860 4.860 4.860 1,449,300 +0.09(+1.89%)
Sep 03, 2015 4.680 5.020 4.670 4.770 1,373,823 -0.04(-0.83%)
Sep 02, 2015 4.720 4.830 4.660 4.810 1,019,556 +0.00(+0.00%)
Sep 01, 2015 4.820 5.000 4.790 4.810 1,507,397 +0.05(+1.05%)
Aug 31, 2015 4.470 4.870 4.450 4.760 2,084,010 +0.07(+1.49%)
Aug 28, 2015 4.440 4.760 4.430 4.690 1,608,886 +0.32(+7.32%)
Aug 27, 2015 4.120 4.480 4.070 4.370 2,858,086 +0.16(+3.80%)
Aug 26, 2015 4.340 4.380 4.210 4.210 1,330,765 -0.28(-6.24%)
Aug 25, 2015 4.590 4.610 4.480 4.490 875,795 -0.10(-2.18%)
Aug 24, 2015 4.950 5.155 4.540 4.590 1,624,365 -0.49(-9.65%)
Aug 21, 2015 5.310 5.340 4.930 5.080 2,384,011 -0.06(-1.17%)
Aug 20, 2015 4.960 5.220 4.850 5.140 1,853,580 +0.51(+11.02%)
Aug 19, 2015 4.390 4.660 4.370 4.630 1,498,642 +0.16(+3.58%)
Aug 18, 2015 4.280 4.520 4.260 4.470 1,395,020 -0.03(-0.67%)
Aug 17, 2015 4.310 4.560 4.240 4.500 1,266,053 +0.09(+2.04%)
Aug 14, 2015 4.580 4.610 4.330 4.410 879,702 -0.24(-5.16%)
Aug 13, 2015 4.900 4.990 4.630 4.650 859,479 -0.41(-8.10%)
Aug 12, 2015 4.880 5.080 4.780 5.060 1,549,560 +0.31(+6.53%)
Aug 11, 2015 4.680 4.770 4.510 4.750 1,474,272 +0.05(+1.06%)
Aug 10, 2015 4.510 4.730 4.450 4.700 1,367,075 +0.23(+5.15%)
Aug 07, 2015 4.620 4.725 4.425 4.470 1,553,149 -0.39(-8.02%)
Aug 06, 2015 4.900 5.025 4.805 4.860 1,065,811 +0.07(+1.46%)
Aug 05, 2015 4.930 4.990 4.770 4.790 557,686 -0.11(-2.24%)
Aug 04, 2015 5.020 5.110 4.830 4.900 888,237 -0.13(-2.58%)
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.