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 (%)
Apr 30, 2013 3.890 3.940 3.780 3.850 469,600 -0.19(-4.70%)
Apr 29, 2013 4.050 4.110 3.990 4.040 253,943 -0.01(-0.25%)
Apr 26, 2013 4.120 4.160 4.050 4.050 108,161 -0.08(-1.94%)
Apr 25, 2013 4.230 4.230 4.060 4.130 361,604 -0.09(-2.13%)
Apr 24, 2013 4.040 4.230 4.020 4.220 372,772 +0.30(+7.65%)
Apr 23, 2013 3.950 4.010 3.880 3.920 242,595 +0.05(+1.29%)
Apr 22, 2013 3.950 4.010 3.870 3.870 290,650 -0.01(-0.26%)
Apr 19, 2013 3.970 4.020 3.850 3.880 330,145 -0.15(-3.72%)
Apr 18, 2013 4.010 4.040 3.940 4.030 227,180 +0.03(+0.75%)
Apr 17, 2013 4.310 4.390 3.980 4.000 611,033 -0.47(-10.51%)
Apr 16, 2013 4.700 4.780 4.470 4.470 426,770 -0.17(-3.66%)
Apr 15, 2013 4.780 4.830 4.610 4.640 551,561 -0.58(-11.11%)
Apr 12, 2013 5.480 5.530 5.220 5.220 496,622 -0.32(-5.78%)
Apr 11, 2013 5.690 5.740 5.540 5.540 237,445 -0.21(-3.65%)
Apr 10, 2013 5.810 5.810 5.710 5.750 361,343 -0.09(-1.54%)
Apr 09, 2013 5.750 5.840 5.750 5.840 151,473 +0.19(+3.36%)
Apr 08, 2013 5.650 5.690 5.630 5.650 220,610 +0.08(+1.44%)
Apr 05, 2013 5.500 5.620 5.500 5.570 372,440 +0.04(+0.72%)
Apr 04, 2013 5.390 5.550 5.260 5.530 480,563 +0.19(+3.56%)
Apr 03, 2013 5.570 5.620 5.310 5.340 736,054 -0.21(-3.78%)
Apr 02, 2013 5.650 5.710 5.530 5.550 700,259 -0.07(-1.25%)
Apr 01, 2013 5.670 5.670 5.590 5.620 505,413 -0.03(-0.53%)
Mar 28, 2013 5.720 5.800 5.620 5.650 581,330 -0.06(-1.05%)
Mar 27, 2013 5.610 5.729 5.590 5.710 536,019 +0.18(+3.25%)
Mar 26, 2013 5.470 5.550 5.470 5.530 1,407,620 +0.26(+4.93%)
Mar 25, 2013 5.340 5.350 5.270 5.270 439,024 -0.07(-1.31%)
Mar 22, 2013 5.460 5.460 5.320 5.340 802,227 -0.15(-2.73%)
Mar 21, 2013 5.590 5.630 5.460 5.490 1,406,423 +0.01(+0.18%)
Mar 20, 2013 5.780 5.800 5.460 5.480 1,210,897 -0.36(-6.16%)
Mar 19, 2013 5.850 5.920 5.780 5.840 704,235 -0.04(-0.68%)
Mar 18, 2013 5.950 5.980 5.850 5.880 1,402,039 -0.08(-1.34%)
Mar 15, 2013 6.130 6.200 5.870 5.960 26,016,952 -0.18(-2.93%)
Mar 14, 2013 6.160 6.250 6.080 6.140 3,185,757 +0.08(+1.32%)
Mar 13, 2013 6.220 6.250 6.050 6.060 2,363,644 -0.04(-0.66%)
Mar 12, 2013 6.060 6.200 6.010 6.100 1,808,798 +0.21(+3.57%)
Mar 11, 2013 6.200 6.250 5.810 5.890 3,151,009 -0.43(-6.80%)
Mar 08, 2013 6.180 6.330 6.130 6.320 1,862,613 +0.17(+2.76%)
Mar 07, 2013 6.220 6.360 6.130 6.150 761,311 -0.07(-1.13%)
Mar 06, 2013 5.860 6.340 5.740 6.220 1,759,112 +0.45(+7.80%)
Mar 05, 2013 5.880 5.890 5.760 5.770 636,685 +0.14(+2.49%)
Mar 04, 2013 5.710 5.790 5.580 5.630 1,015,873 -0.23(-3.92%)
Mar 01, 2013 6.060 6.151 5.790 5.860 5,832,680 +0.20(+3.53%)
Feb 28, 2013 5.782 5.820 5.640 5.660 587,558 -0.23(-3.90%)
Feb 27, 2013 5.990 6.040 5.820 5.890 1,545,134 -0.24(-3.92%)
Feb 26, 2013 6.080 6.230 5.960 6.130 544,128 +0.27(+4.61%)
Feb 22, 2013 6.070 6.070 5.700 5.860 881,834 -0.08(-1.35%)
Feb 21, 2013 5.660 6.355 5.660 5.940 1,587,644 +0.20(+3.48%)
Feb 20, 2013 5.940 6.120 5.740 5.740 218,716 -0.41(-6.67%)
Feb 19, 2013 7.080 7.080 6.060 6.150 227,727 -1.15(-15.75%)
Feb 15, 2013 7.430 7.430 7.160 7.300 17,824 -0.17(-2.28%)
Feb 14, 2013 7.250 8.306 7.250 7.470 40,699 +0.70(+10.34%)
Feb 13, 2013 6.650 6.820 6.650 6.770 73,700 +0.13(+1.96%)
Feb 12, 2013 6.450 6.640 6.450 6.640 16,901 +0.39(+6.24%)
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.