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 28, 2017 8.110 8.160 7.960 8.010 3,897,183 -0.01(-0.12%)
Apr 27, 2017 8.230 8.300 7.935 8.020 3,082,857 -0.22(-2.67%)
Apr 26, 2017 8.340 8.340 7.910 8.240 5,417,491 +0.10(+1.23%)
Apr 25, 2017 8.270 8.420 7.990 8.140 4,391,394 -0.28(-3.33%)
Apr 24, 2017 8.710 8.730 8.390 8.420 7,175,695 -0.57(-6.34%)
Apr 21, 2017 9.150 9.200 8.865 8.990 8,412,893 -0.11(-1.21%)
Apr 20, 2017 9.010 9.190 8.970 9.100 2,491,859 -0.13(-1.41%)
Apr 19, 2017 9.630 9.630 9.180 9.230 3,893,201 -0.78(-7.79%)
Apr 18, 2017 10.32 10.32 9.878 10.01 3,153,827 -0.35(-3.38%)
Apr 17, 2017 10.55 10.64 10.30 10.36 2,120,184 -0.20(-1.89%)
Apr 13, 2017 10.23 10.80 10.17 10.56 4,352,962 +0.67(+6.77%)
Apr 12, 2017 9.820 9.910 9.610 9.890 1,544,761 -0.02(-0.20%)
Apr 11, 2017 9.820 10.01 9.730 9.910 1,726,059 +0.35(+3.66%)
Apr 10, 2017 9.550 9.660 9.420 9.560 1,268,835 -0.09(-0.93%)
Apr 07, 2017 9.950 10.00 9.565 9.650 1,805,059 -0.04(-0.41%)
Apr 06, 2017 9.740 9.780 9.620 9.690 1,223,078 -0.10(-1.02%)
Apr 05, 2017 9.590 9.920 9.515 9.790 2,176,246 -0.02(-0.20%)
Apr 04, 2017 9.680 9.820 9.510 9.810 2,366,469 +0.58(+6.28%)
Apr 03, 2017 8.900 9.270 8.900 9.230 1,802,515 +0.42(+4.77%)
Mar 31, 2017 8.550 8.900 8.550 8.810 2,439,464 +0.02(+0.23%)
Mar 30, 2017 8.850 8.922 8.690 8.790 1,454,586 -0.27(-2.98%)
Mar 29, 2017 8.820 9.100 8.760 9.060 1,132,458 +0.18(+2.03%)
Mar 28, 2017 9.430 9.440 8.760 8.880 2,644,707 -0.52(-5.53%)
Mar 27, 2017 9.260 9.590 9.205 9.400 2,840,149 +0.59(+6.70%)
Mar 24, 2017 8.730 8.910 8.700 8.810 2,314,135 -0.07(-0.79%)
Mar 23, 2017 9.000 9.060 8.590 8.880 1,878,749 -0.11(-1.22%)
Mar 22, 2017 8.870 9.030 8.710 8.990 2,054,012 +0.11(+1.24%)
Mar 21, 2017 8.490 9.029 8.480 8.880 3,170,894 +0.43(+5.09%)
Mar 20, 2017 8.470 8.500 8.300 8.450 1,065,583 +0.03(+0.36%)
Mar 17, 2017 8.450 8.680 8.310 8.420 3,348,011 +0.02(+0.24%)
Mar 16, 2017 8.480 8.570 8.320 8.400 2,334,981 +0.11(+1.33%)
Mar 15, 2017 7.640 8.350 7.600 8.290 2,109,410 +0.73(+9.66%)
Mar 14, 2017 7.680 7.845 7.480 7.560 1,649,837 -0.10(-1.31%)
Mar 13, 2017 7.500 7.690 7.420 7.660 1,732,909 +0.13(+1.73%)
Mar 10, 2017 7.240 7.660 7.224 7.530 2,788,767 +0.08(+1.07%)
Mar 09, 2017 7.500 7.565 7.360 7.450 2,063,733 -0.25(-3.25%)
Mar 08, 2017 7.600 7.875 7.570 7.700 2,410,186 -0.20(-2.53%)
Mar 07, 2017 7.550 8.020 7.500 7.900 2,317,855 +0.21(+2.73%)
Mar 06, 2017 7.820 7.820 7.580 7.690 1,931,567 -0.21(-2.66%)
Mar 03, 2017 7.590 7.985 7.580 7.900 2,571,667 +0.19(+2.46%)
Mar 02, 2017 7.840 7.935 7.650 7.710 2,035,300 -0.37(-4.58%)
Mar 01, 2017 7.860 8.190 7.810 8.080 1,943,315 -0.03(-0.37%)
Feb 28, 2017 8.060 8.320 7.900 8.110 3,939,159 +0.20(+2.53%)
Feb 27, 2017 8.520 8.840 7.830 7.910 3,265,183 -0.63(-7.38%)
Feb 24, 2017 8.820 8.870 8.470 8.540 1,909,657 -0.08(-0.93%)
Feb 23, 2017 8.610 8.920 8.550 8.620 2,347,537 +0.40(+4.87%)
Feb 22, 2017 8.450 8.560 7.980 8.220 2,490,563 -0.23(-2.72%)
Feb 21, 2017 8.590 8.600 8.380 8.450 1,449,847 -0.19(-2.20%)
Feb 17, 2017 8.640 8.640 8.640 0 -0.24(-2.70%)
Feb 16, 2017 8.990 9.020 8.870 8.880 1,899,125 -0.04(-0.45%)
Feb 15, 2017 8.870 8.990 8.825 8.920 1,312,836 +0.03(+0.34%)
Feb 14, 2017 9.050 9.050 8.760 8.890 1,888,207 +0.08(+0.91%)
Feb 13, 2017 8.810 8.910 8.765 8.810 1,188,149 -0.13(-1.45%)
Feb 10, 2017 8.710 8.980 8.670 8.940 1,396,530 +0.20(+2.29%)
Feb 09, 2017 8.920 9.040 8.720 8.740 2,055,824 -0.18(-2.02%)
Feb 08, 2017 8.890 9.000 8.730 8.920 2,734,665 +0.07(+0.79%)
Feb 07, 2017 9.030 9.060 8.770 8.850 1,950,568 -0.23(-2.53%)
Feb 06, 2017 9.160 9.160 8.850 9.080 2,847,748 +0.22(+2.48%)
Feb 03, 2017 8.950 9.120 8.820 8.860 2,544,762 -0.41(-4.42%)
Feb 02, 2017 9.420 9.480 9.140 9.270 2,076,332 +0.31(+3.46%)
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.