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 (%)
Sep 30, 2014 8.560 8.840 8.450 8.480 1,836,197 +0.16(+1.92%)
Sep 29, 2014 8.210 8.370 8.200 8.320 734,972 +0.19(+2.34%)
Sep 26, 2014 8.110 8.220 8.030 8.130 913,209 +0.17(+2.14%)
Sep 25, 2014 8.040 8.190 7.910 7.960 919,810 -0.14(-1.73%)
Sep 24, 2014 8.050 8.270 8.020 8.100 786,202 -0.03(-0.37%)
Sep 23, 2014 8.150 8.160 7.950 8.130 1,318,516 +0.15(+1.88%)
Sep 22, 2014 8.410 8.410 7.940 7.980 865,466 -0.67(-7.75%)
Sep 19, 2014 8.560 8.800 8.500 8.650 1,424,807 +0.21(+2.49%)
Sep 18, 2014 8.340 8.460 8.250 8.440 849,837 +0.09(+1.08%)
Sep 17, 2014 8.650 8.740 8.330 8.350 572,382 -0.47(-5.33%)
Sep 16, 2014 8.930 9.060 8.800 8.820 736,174 +0.00(+0.00%)
Sep 15, 2014 8.820 8.940 8.770 8.820 656,470 -0.01(-0.11%)
Sep 12, 2014 8.810 8.960 8.800 8.830 406,081 -0.29(-3.18%)
Sep 11, 2014 9.020 9.160 8.880 9.120 625,666 +0.02(+0.22%)
Sep 10, 2014 9.100 9.230 9.020 9.100 782,649 -0.06(-0.66%)
Sep 09, 2014 8.760 9.220 8.740 9.160 761,860 +0.23(+2.58%)
Sep 08, 2014 9.160 9.230 8.900 8.930 661,427 -0.29(-3.15%)
Sep 05, 2014 9.040 9.230 9.030 9.220 490,730 +0.21(+2.33%)
Sep 04, 2014 9.270 9.390 8.980 9.010 613,174 -0.19(-2.07%)
Sep 03, 2014 9.180 9.310 9.125 9.200 695,976 +0.19(+2.11%)
Sep 02, 2014 9.330 9.360 9.010 9.010 712,518 -0.38(-4.05%)
Aug 29, 2014 9.310 9.390 9.390 9.390 340,700 +0.15(+1.62%)
Aug 28, 2014 9.240 9.350 9.110 9.240 441,324 +0.12(+1.32%)
Aug 27, 2014 9.190 9.250 9.120 9.120 405,232 -0.27(-2.88%)
Aug 26, 2014 9.510 9.510 9.260 9.390 395,855 -0.01(-0.11%)
Aug 25, 2014 9.450 9.580 9.400 9.400 306,838 -0.05(-0.53%)
Aug 22, 2014 9.570 9.620 9.410 9.450 579,750 +0.19(+2.05%)
Aug 21, 2014 9.180 9.320 9.140 9.260 917,119 -0.18(-1.91%)
Aug 20, 2014 9.390 9.590 9.380 9.440 298,699 -0.06(-0.63%)
Aug 19, 2014 9.690 9.780 9.490 9.500 411,294 -0.19(-1.96%)
Aug 18, 2014 9.600 9.700 9.570 9.690 308,573 +0.06(+0.62%)
Aug 15, 2014 9.570 9.770 9.500 9.630 603,685 -0.23(-2.33%)
Aug 14, 2014 9.720 9.910 9.710 9.860 929,424 +0.04(+0.41%)
Aug 13, 2014 9.840 9.890 9.690 9.820 852,676 -0.34(-3.35%)
Aug 12, 2014 10.06 10.25 9.950 10.16 631,183 -0.11(-1.07%)
Aug 11, 2014 10.10 10.38 10.08 10.27 467,178 -0.12(-1.15%)
Aug 08, 2014 10.21 10.52 10.20 10.39 477,083 +0.07(+0.68%)
Aug 07, 2014 10.23 10.38 10.06 10.32 737,111 +0.12(+1.18%)
Aug 06, 2014 9.950 10.32 9.950 10.20 701,664 +0.39(+3.98%)
Aug 05, 2014 9.670 9.830 9.500 9.810 531,268 +0.18(+1.87%)
Aug 04, 2014 9.400 9.770 9.360 9.630 654,415 +0.17(+1.80%)
Aug 01, 2014 9.550 9.640 9.400 9.460 970,226 -0.08(-0.84%)
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%)
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.