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, 2015 5.110 5.405 5.110 5.350 915,082 +0.24(+4.70%)
Jul 30, 2015 5.290 5.310 5.060 5.110 965,689 -0.39(-7.09%)
Jul 29, 2015 5.210 5.568 5.190 5.500 1,392,178 +0.20(+3.77%)
Jul 28, 2015 5.260 5.390 5.210 5.300 935,913 -0.08(-1.49%)
Jul 27, 2015 5.670 5.730 5.290 5.380 1,324,930 -0.50(-8.50%)
Jul 24, 2015 5.640 5.940 5.390 5.880 1,728,473 +0.13(+2.26%)
Jul 23, 2015 5.930 6.020 5.680 5.750 945,246 -0.18(-3.04%)
Jul 22, 2015 5.640 5.990 5.550 5.930 939,361 +0.10(+1.72%)
Jul 21, 2015 5.650 5.975 5.610 5.830 990,081 +0.26(+4.67%)
Jul 20, 2015 5.750 5.890 5.540 5.570 1,310,315 -0.58(-9.43%)
Jul 17, 2015 6.500 6.500 6.150 6.150 1,385,876 -0.36(-5.53%)
Jul 16, 2015 6.480 6.540 6.440 6.510 618,490 +0.05(+0.77%)
Jul 15, 2015 6.430 6.530 6.380 6.460 1,435,101 -0.20(-3.00%)
Jul 14, 2015 6.740 6.760 6.652 6.660 867,329 -0.11(-1.62%)
Jul 13, 2015 6.640 6.800 6.550 6.770 563,035 +0.09(+1.35%)
Jul 10, 2015 6.470 6.730 6.430 6.680 726,950 +0.21(+3.25%)
Jul 09, 2015 6.520 6.580 6.390 6.470 445,639 +0.05(+0.78%)
Jul 08, 2015 6.490 6.580 6.400 6.420 403,445 -0.15(-2.28%)
Jul 07, 2015 6.730 6.780 6.560 6.570 958,640 -0.23(-3.38%)
Jul 06, 2015 6.760 6.890 6.620 6.800 847,653 +0.19(+2.87%)
Jul 02, 2015 6.270 6.610 6.610 6.610 630,600 +0.31(+4.92%)
Jul 01, 2015 6.310 6.420 6.270 6.300 889,419 -0.15(-2.33%)
Jun 30, 2015 6.420 6.595 6.390 6.450 776,634 -0.04(-0.62%)
Jun 29, 2015 6.470 6.580 6.460 6.490 448,558 +0.03(+0.46%)
Jun 26, 2015 6.430 6.540 6.420 6.460 558,040 -0.01(-0.15%)
Jun 25, 2015 6.480 6.540 6.430 6.470 454,719 +0.13(+2.05%)
Jun 24, 2015 6.400 6.450 6.290 6.340 642,593 -0.08(-1.25%)
Jun 23, 2015 6.320 6.455 6.310 6.420 1,011,096 +0.07(+1.10%)
Jun 22, 2015 6.240 6.370 6.200 6.350 806,803 +0.02(+0.32%)
Jun 19, 2015 6.380 6.480 6.255 6.330 3,943,731 -0.10(-1.56%)
Jun 18, 2015 6.530 6.530 6.320 6.430 868,122 +0.04(+0.63%)
Jun 17, 2015 6.170 6.430 6.150 6.390 882,526 +0.17(+2.73%)
Jun 16, 2015 6.160 6.380 6.100 6.220 982,938 +0.02(+0.32%)
Jun 15, 2015 6.270 6.290 6.120 6.200 1,035,056 -0.17(-2.67%)
Jun 12, 2015 6.230 6.430 6.230 6.370 1,216,874 -0.09(-1.39%)
Jun 11, 2015 6.450 6.500 6.410 6.460 694,700 -0.04(-0.62%)
Jun 10, 2015 6.640 6.640 6.430 6.500 497,657 +0.18(+2.85%)
Jun 09, 2015 6.490 6.520 6.320 6.320 513,325 +0.02(+0.32%)
Jun 08, 2015 6.330 6.350 6.190 6.300 902,262 -0.11(-1.72%)
Jun 05, 2015 6.380 6.460 6.340 6.410 681,999 -0.14(-2.14%)
Jun 04, 2015 6.530 6.610 6.530 6.550 761,871 -0.19(-2.82%)
Jun 03, 2015 6.750 6.810 6.725 6.740 734,099 -0.27(-3.85%)
Jun 02, 2015 7.000 7.050 6.960 7.010 533,300 -0.07(-0.99%)
Jun 01, 2015 7.260 7.300 7.020 7.080 394,169 -0.02(-0.28%)
May 29, 2015 7.110 7.160 7.055 7.100 648,505 -0.04(-0.56%)
May 28, 2015 6.940 7.270 6.930 7.140 1,404,417 +0.13(+1.85%)
May 27, 2015 6.860 7.010 6.820 7.010 665,654 -0.10(-1.41%)
May 26, 2015 6.960 7.210 6.960 7.110 857,125 -0.20(-2.74%)
May 22, 2015 7.330 7.310 7.310 7.310 524,500 -0.12(-1.62%)
May 21, 2015 7.430 7.480 7.370 7.430 508,048 +0.12(+1.64%)
May 20, 2015 7.200 7.440 7.200 7.310 556,837 +0.02(+0.27%)
May 19, 2015 7.260 7.530 7.260 7.290 772,369 -0.21(-2.80%)
May 18, 2015 7.770 7.780 7.250 7.500 1,021,434 -0.32(-4.09%)
May 15, 2015 7.550 7.960 7.550 7.820 1,404,487 -0.27(-3.34%)
May 14, 2015 7.950 8.140 7.900 8.090 857,353 +0.29(+3.72%)
May 13, 2015 7.890 8.060 7.645 7.800 1,204,997 -0.09(-1.14%)
May 12, 2015 7.750 7.980 7.720 7.890 478,423 +0.08(+1.02%)
May 11, 2015 7.770 7.910 7.760 7.810 397,952 -0.04(-0.51%)
May 08, 2015 7.840 7.920 7.750 7.850 542,057 -0.04(-0.51%)
May 07, 2015 7.690 7.930 7.660 7.890 1,200,501 +0.19(+2.47%)
May 06, 2015 7.760 7.980 7.660 7.700 1,438,921 -0.29(-3.63%)
May 05, 2015 8.300 8.310 7.880 7.990 1,565,959 -0.31(-3.73%)
May 04, 2015 8.680 8.690 8.270 8.300 2,013,854 -0.97(-10.46%)
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.