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 (%)
Aug 30, 2013 4.020 4.230 3.720 4.130 500,337 +0.04(+0.98%)
Aug 29, 2013 3.940 4.250 3.910 4.090 1,921,270 +0.23(+5.96%)
Aug 28, 2013 3.990 3.990 3.840 3.860 373,832 +0.02(+0.52%)
Aug 27, 2013 4.050 4.060 3.830 3.840 463,202 -0.16(-4.00%)
Aug 26, 2013 3.970 4.020 3.920 4.000 370,746 +0.03(+0.76%)
Aug 23, 2013 4.150 4.150 3.800 3.970 1,620,312 -0.18(-4.34%)
Aug 22, 2013 4.180 4.250 4.100 4.150 310,164 +0.05(+1.22%)
Aug 21, 2013 4.130 4.250 4.100 4.100 461,417 +0.06(+1.49%)
Aug 20, 2013 3.880 4.050 3.870 4.040 401,630 +0.14(+3.59%)
Aug 19, 2013 3.870 3.910 3.770 3.900 344,141 -0.04(-1.02%)
Aug 16, 2013 3.880 3.970 3.850 3.940 432,863 +0.09(+2.34%)
Aug 15, 2013 3.590 3.850 3.510 3.850 533,094 +0.26(+7.24%)
Aug 14, 2013 3.540 3.590 3.460 3.590 573,803 +0.14(+4.06%)
Aug 13, 2013 3.500 3.530 3.430 3.450 400,729 +0.08(+2.37%)
Aug 12, 2013 3.310 3.415 3.310 3.370 502,903 +0.12(+3.69%)
Aug 09, 2013 3.250 3.270 3.140 3.250 97,284 +0.00(+0.00%)
Aug 08, 2013 3.080 3.250 3.080 3.250 246,337 +0.20(+6.56%)
Aug 07, 2013 3.070 3.130 3.030 3.050 95,714 -0.04(-1.29%)
Aug 06, 2013 3.180 3.220 3.090 3.090 181,792 -0.09(-2.83%)
Aug 05, 2013 3.290 3.309 3.160 3.180 319,249 +0.01(+0.32%)
Aug 02, 2013 3.250 3.290 3.150 3.170 228,807 -0.07(-2.16%)
Aug 01, 2013 3.120 3.340 3.120 3.240 263,725 +0.13(+4.18%)
Jul 31, 2013 3.140 3.170 3.060 3.110 235,310 -0.10(-3.12%)
Jul 30, 2013 3.250 3.310 3.200 3.210 174,553 -0.09(-2.73%)
Jul 29, 2013 3.380 3.390 3.250 3.300 184,996 -0.04(-1.20%)
Jul 26, 2013 3.440 3.450 3.260 3.340 259,648 -0.18(-5.11%)
Jul 25, 2013 3.580 3.590 3.500 3.520 154,160 +0.01(+0.28%)
Jul 24, 2013 3.700 3.740 3.480 3.510 456,604 -0.15(-4.10%)
Jul 23, 2013 3.640 3.660 3.600 3.660 453,894 +0.11(+3.10%)
Jul 22, 2013 3.570 3.660 3.510 3.550 632,059 +0.09(+2.60%)
Jul 19, 2013 3.420 3.490 3.360 3.460 137,041 +0.10(+2.98%)
Jul 18, 2013 3.490 3.560 3.360 3.360 229,742 -0.03(-0.88%)
Jul 17, 2013 3.480 3.500 3.370 3.390 214,176 -0.08(-2.31%)
Jul 16, 2013 3.420 3.560 3.391 3.470 209,177 +0.12(+3.58%)
Jul 15, 2013 3.340 3.410 3.290 3.350 226,301 +0.07(+2.13%)
Jul 12, 2013 3.330 3.400 3.210 3.280 609,255 -0.23(-6.55%)
Jul 11, 2013 3.330 3.520 3.200 3.510 377,603 +0.39(+12.50%)
Jul 10, 2013 3.010 3.190 2.990 3.120 400,555 +0.17(+5.76%)
Jul 09, 2013 2.820 3.010 2.800 2.950 795,398 +0.14(+4.98%)
Jul 08, 2013 2.810 2.880 2.810 2.810 107,162 -0.01(-0.35%)
Jul 05, 2013 2.840 2.930 2.790 2.820 166,984 -0.12(-4.08%)
Jul 03, 2013 2.940 2.970 2.880 2.940 75,692 +0.04(+1.38%)
Jul 02, 2013 2.990 3.020 2.890 2.900 226,442 -0.12(-3.97%)
Jul 01, 2013 3.000 3.040 2.950 3.020 189,043 +0.08(+2.72%)
Jun 28, 2013 2.680 2.940 2.680 2.940 315,041 +0.29(+10.94%)
Jun 26, 2013 2.850 2.850 2.620 2.650 401,722 -0.29(-9.86%)
Jun 25, 2013 2.900 2.960 2.810 2.940 352,344 +0.00(+0.00%)
Jun 24, 2013 2.980 3.010 2.940 2.940 421,344 -0.04(-1.34%)
Jun 21, 2013 3.070 3.100 2.960 2.980 1,369,823 +0.03(+1.02%)
Jun 20, 2013 3.130 3.150 2.950 2.950 827,726 -0.56(-15.95%)
Jun 19, 2013 3.520 3.640 3.480 3.510 252,348 -0.08(-2.23%)
Jun 18, 2013 3.530 3.620 3.510 3.590 192,871 -0.17(-4.52%)
Jun 17, 2013 3.640 3.770 3.640 3.760 82,031 +0.03(+0.80%)
Jun 14, 2013 3.860 3.860 3.680 3.730 187,487 -0.22(-5.57%)
Jun 13, 2013 3.920 4.020 3.890 3.950 174,133 +0.03(+0.77%)
Jun 12, 2013 3.910 3.970 3.870 3.920 266,937 +0.10(+2.62%)
Jun 11, 2013 3.820 3.930 3.790 3.820 180,503 -0.06(-1.55%)
Jun 10, 2013 3.780 3.960 3.731 3.880 324,373 +0.27(+7.48%)
Jun 07, 2013 3.690 3.740 3.590 3.610 239,693 -0.16(-4.24%)
Jun 06, 2013 3.460 3.980 3.110 3.770 688,634 +0.41(+12.20%)
Jun 05, 2013 3.380 3.380 3.300 3.360 192,574 -0.03(-0.88%)
Jun 04, 2013 3.530 3.570 3.350 3.390 248,662 -0.15(-4.24%)
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.