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 (%)
Jul 31, 2014 9.650 9.720 9.430 9.540 1,285,971 -0.17(-1.75%)
Jul 30, 2014 9.520 9.810 9.500 9.710 539,536 -0.17(-1.72%)
Jul 29, 2014 9.960 9.970 9.760 9.880 667,884 -0.10(-1.00%)
Jul 28, 2014 10.11 10.29 9.965 9.980 1,008,630 +0.05(+0.50%)
Jul 25, 2014 10.63 10.63 9.910 9.930 2,339,400 -1.05(-9.56%)
Jul 24, 2014 10.95 11.09 10.88 10.98 398,679 +0.09(+0.83%)
Jul 23, 2014 11.00 11.29 10.89 10.89 592,603 +0.00(+0.00%)
Jul 22, 2014 10.90 10.99 10.77 10.89 384,195 -0.07(-0.64%)
Jul 21, 2014 10.82 11.03 10.79 10.96 741,676 +0.13(+1.20%)
Jul 18, 2014 10.39 10.84 10.38 10.83 798,456 +0.18(+1.69%)
Jul 17, 2014 10.27 10.66 10.22 10.65 927,631 +0.37(+3.60%)
Jul 16, 2014 10.17 10.36 10.14 10.28 797,694 +0.27(+2.70%)
Jul 15, 2014 10.44 10.45 9.970 10.01 901,883 -0.13(-1.28%)
Jul 14, 2014 10.02 10.30 10.00 10.14 797,904 -0.09(-0.88%)
Jul 11, 2014 10.12 10.29 10.05 10.23 1,111,325 +0.44(+4.49%)
Jul 10, 2014 10.05 10.17 9.770 9.790 1,082,373 -0.22(-2.20%)
Jul 09, 2014 10.15 10.25 9.970 10.01 1,645,772 +0.18(+1.83%)
Jul 08, 2014 10.03 10.18 9.770 9.830 1,720,672 +0.00(+0.00%)
Jul 07, 2014 9.890 9.960 9.690 9.830 1,118,571 -0.62(-5.93%)
Jul 03, 2014 10.56 10.45 10.45 10.45 677,200 -0.52(-4.74%)
Jul 02, 2014 10.87 11.06 10.73 10.97 532,408 +0.10(+0.92%)
Jul 01, 2014 11.05 11.07 10.83 10.87 405,223 -0.16(-1.45%)
Jun 30, 2014 10.73 11.05 10.69 11.03 618,399 +0.19(+1.75%)
Jun 27, 2014 10.58 10.86 10.45 10.84 717,756 +0.05(+0.46%)
Jun 26, 2014 10.42 10.85 10.36 10.79 432,907 +0.31(+2.96%)
Jun 25, 2014 10.38 10.54 10.32 10.48 348,508 +0.05(+0.48%)
Jun 24, 2014 10.78 10.80 10.43 10.43 616,030 -0.39(-3.60%)
Jun 23, 2014 10.56 10.86 10.45 10.82 1,005,484 +0.40(+3.84%)
Jun 20, 2014 10.50 10.58 10.25 10.42 3,380,006 -0.16(-1.51%)
Jun 19, 2014 9.840 10.60 9.735 10.58 1,262,421 +0.85(+8.74%)
Jun 18, 2014 9.580 9.740 9.510 9.730 635,967 +0.42(+4.51%)
Jun 17, 2014 9.050 9.320 9.000 9.310 978,633 -0.01(-0.11%)
Jun 16, 2014 9.450 9.495 9.230 9.320 636,382 +0.00(+0.00%)
Jun 13, 2014 9.270 9.350 9.080 9.320 1,014,831 -0.35(-3.62%)
Jun 12, 2014 9.850 9.850 9.610 9.670 1,641,154 -0.32(-3.20%)
Jun 11, 2014 9.910 10.05 9.860 9.990 622,940 -0.05(-0.50%)
Jun 10, 2014 9.920 10.06 9.810 10.04 484,295 -0.25(-2.43%)
Jun 06, 2014 10.06 10.31 9.960 10.29 676,687 +0.12(+1.18%)
Jun 05, 2014 10.23 10.29 10.15 10.17 479,628 +0.08(+0.79%)
Jun 04, 2014 10.21 10.23 10.08 10.09 374,279 -0.15(-1.46%)
Jun 03, 2014 10.16 10.28 10.09 10.24 448,361 +0.10(+0.99%)
Jun 02, 2014 9.920 10.21 9.900 10.14 571,108 +0.32(+3.26%)
May 30, 2014 9.810 9.890 9.700 9.820 763,933 +0.06(+0.61%)
May 29, 2014 9.830 9.880 9.720 9.760 722,908 +0.00(+0.00%)
May 28, 2014 10.10 10.20 9.750 9.760 842,565 -0.33(-3.27%)
May 27, 2014 10.63 10.64 10.09 10.09 1,040,341 -0.67(-6.23%)
May 23, 2014 10.83 10.76 10.76 10.76 440,200 -0.21(-1.91%)
May 22, 2014 11.04 11.05 10.93 10.97 158,258 -0.02(-0.18%)
May 21, 2014 10.99 11.06 10.92 10.99 352,338 -0.06(-0.54%)
May 20, 2014 11.00 11.06 10.94 11.05 444,414 -0.04(-0.36%)
May 19, 2014 11.08 11.20 11.00 11.09 336,833 +0.13(+1.19%)
May 16, 2014 10.91 10.99 10.82 10.96 730,967 +0.09(+0.83%)
May 15, 2014 11.02 11.04 10.78 10.87 595,317 -0.16(-1.45%)
May 14, 2014 11.03 11.16 11.01 11.03 546,889 +0.08(+0.73%)
May 13, 2014 10.84 11.12 10.83 10.95 1,103,078 +0.19(+1.77%)
May 12, 2014 10.77 10.82 10.70 10.76 631,113 +0.28(+2.67%)
May 09, 2014 10.59 10.61 10.36 10.48 580,774 +0.16(+1.55%)
May 08, 2014 10.43 10.50 10.29 10.32 375,591 +0.01(+0.10%)
May 07, 2014 10.63 10.68 10.27 10.31 869,644 -0.31(-2.92%)
May 06, 2014 10.74 10.80 10.61 10.62 360,058 -0.05(-0.47%)
May 05, 2014 10.68 10.79 10.57 10.67 366,239 +0.33(+3.19%)
May 02, 2014 10.18 10.41 10.16 10.34 450,321 +0.17(+1.67%)
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.