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 29, 2016 14.83 15.48 14.77 15.40 1,771,839 +0.49(+3.29%)
Apr 28, 2016 14.53 15.03 14.48 14.91 1,017,864 +0.64(+4.48%)
Apr 27, 2016 13.92 14.34 13.77 14.27 848,159 +0.37(+2.66%)
Apr 26, 2016 14.09 14.09 13.60 13.90 1,162,668 -0.10(-0.71%)
Apr 25, 2016 14.11 14.41 13.86 14.00 1,613,345 -0.40(-2.78%)
Apr 22, 2016 14.95 15.07 14.28 14.40 1,333,632 -0.65(-4.32%)
Apr 21, 2016 15.26 15.30 14.76 15.05 938,128 +0.19(+1.28%)
Apr 20, 2016 15.40 15.78 14.72 14.86 1,457,402 -0.66(-4.25%)
Apr 19, 2016 15.02 15.67 14.99 15.52 1,741,000 +0.68(+4.58%)
Apr 18, 2016 14.80 15.10 14.46 14.84 1,238,719 -0.44(-2.88%)
Apr 15, 2016 14.94 15.36 14.80 15.28 1,164,740 +0.29(+1.93%)
Apr 14, 2016 15.46 15.76 14.89 14.99 1,048,115 -0.73(-4.64%)
Apr 13, 2016 16.00 16.26 15.66 15.72 1,380,884 -0.63(-3.85%)
Apr 12, 2016 16.35 16.63 16.12 16.35 1,529,469 +0.16(+0.99%)
Apr 11, 2016 15.31 16.24 15.30 16.19 1,293,468 +1.26(+8.44%)
Apr 08, 2016 14.58 15.03 14.44 14.93 1,546,397 +0.13(+0.88%)
Apr 07, 2016 14.89 15.11 14.75 14.80 1,713,846 +0.27(+1.86%)
Apr 06, 2016 14.40 14.78 14.36 14.53 814,224 -0.07(-0.48%)
Apr 05, 2016 14.63 14.67 14.19 14.60 994,972 +0.30(+2.10%)
Apr 04, 2016 14.71 14.71 14.25 14.30 1,512,639 -0.86(-5.67%)
Apr 01, 2016 14.74 15.17 14.55 15.16 1,191,974 -0.01(-0.07%)
Mar 31, 2016 15.41 15.65 15.01 15.17 930,621 -0.27(-1.75%)
Mar 30, 2016 15.11 15.64 14.92 15.44 2,197,212 -0.27(-1.72%)
Mar 29, 2016 14.81 15.72 14.66 15.71 1,420,279 +1.12(+7.68%)
Mar 28, 2016 15.13 15.13 14.11 14.59 965,117 -0.03(-0.21%)
Mar 24, 2016 14.54 14.62 14.62 14.62 1,488,900 +0.51(+3.61%)
Mar 23, 2016 13.76 15.04 13.55 14.11 3,296,195 -0.89(-5.93%)
Mar 22, 2016 15.23 15.30 14.66 15.00 1,126,327 +0.13(+0.87%)
Mar 21, 2016 14.88 15.23 14.57 14.87 1,281,310 -0.11(-0.73%)
Mar 18, 2016 14.67 15.36 14.60 14.98 5,626,569 +0.13(+0.88%)
Mar 17, 2016 15.78 16.00 14.64 14.85 3,412,085 -0.18(-1.20%)
Mar 16, 2016 13.46 15.12 13.43 15.03 2,428,629 +1.03(+7.36%)
Mar 15, 2016 13.90 14.05 13.57 14.00 1,674,341 +0.17(+1.23%)
Mar 14, 2016 14.64 14.73 13.82 13.83 2,367,959 -0.43(-3.02%)
Mar 11, 2016 14.70 14.89 14.11 14.26 2,239,727 -0.41(-2.79%)
Mar 10, 2016 14.29 14.86 14.29 14.67 2,169,688 +0.58(+4.12%)
Mar 09, 2016 14.27 14.41 13.69 14.09 2,553,466 -0.38(-2.63%)
Mar 08, 2016 15.05 15.17 14.41 14.47 3,205,714 -0.03(-0.21%)
Mar 07, 2016 14.27 14.66 14.04 14.50 1,631,772 +0.57(+4.09%)
Mar 04, 2016 14.37 15.02 13.74 13.93 2,686,519 -0.61(-4.20%)
Mar 03, 2016 14.16 14.67 14.05 14.54 2,080,941 +0.29(+2.04%)
Mar 02, 2016 13.49 14.31 13.40 14.25 1,797,604 +0.89(+6.66%)
Mar 01, 2016 14.40 14.45 13.33 13.36 2,038,529 -1.01(-7.03%)
Feb 29, 2016 14.27 14.42 14.06 14.37 2,590,984 +0.85(+6.29%)
Feb 26, 2016 13.64 14.04 13.11 13.52 2,209,084 -0.22(-1.60%)
Feb 25, 2016 13.89 14.07 13.49 13.74 1,895,237 +0.78(+6.02%)
Feb 24, 2016 12.93 13.40 12.86 12.96 1,788,954 +0.38(+3.02%)
Feb 23, 2016 12.32 12.64 12.12 12.58 966,937 +0.46(+3.80%)
Feb 22, 2016 11.62 12.20 11.60 12.12 995,725 +0.27(+2.28%)
Feb 19, 2016 12.23 12.37 11.77 11.85 1,447,229 -0.69(-5.50%)
Feb 18, 2016 11.43 12.56 11.27 12.54 1,561,510 +0.75(+6.36%)
Feb 17, 2016 11.85 11.88 11.41 11.79 1,353,201 +0.41(+3.60%)
Feb 16, 2016 12.04 12.53 11.37 11.38 1,998,234 -1.50(-11.65%)
Feb 12, 2016 12.29 12.88 12.88 12.88 1,727,400 +0.46(+3.70%)
Feb 11, 2016 12.06 12.60 11.82 12.42 2,300,859 +1.63(+15.11%)
Feb 10, 2016 10.70 10.80 10.14 10.79 1,902,114 +0.11(+1.03%)
Feb 09, 2016 11.39 11.55 10.61 10.68 2,298,885 -0.60(-5.32%)
Feb 08, 2016 11.25 11.59 11.12 11.28 2,156,661 -0.09(-0.79%)
Feb 05, 2016 10.44 11.38 10.30 11.37 1,875,833 +0.76(+7.16%)
Feb 04, 2016 10.38 10.77 10.27 10.61 2,597,799 +0.88(+9.04%)
Feb 03, 2016 9.250 9.750 9.170 9.730 2,393,186 +0.56(+6.11%)
Feb 02, 2016 8.780 9.190 8.780 9.170 1,346,700 +0.29(+3.27%)
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.