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, 2015 4.460 4.665 4.450 4.640 712,294 +0.13(+2.88%)
Sep 29, 2015 4.610 4.690 4.510 4.510 660,780 -0.07(-1.53%)
Sep 28, 2015 4.760 4.815 4.580 4.580 675,083 -0.29(-5.95%)
Sep 25, 2015 4.880 4.960 4.810 4.870 768,970 -0.15(-2.99%)
Sep 24, 2015 4.890 5.020 4.840 5.020 914,144 +0.22(+4.58%)
Sep 23, 2015 4.900 4.950 4.790 4.800 763,284 +0.04(+0.84%)
Sep 22, 2015 5.100 5.100 4.740 4.760 873,211 -0.26(-5.18%)
Sep 21, 2015 5.170 5.250 4.970 5.020 1,093,587 -0.31(-5.82%)
Sep 18, 2015 5.210 5.340 5.120 5.330 4,379,497 +0.29(+5.75%)
Sep 17, 2015 5.200 5.250 4.910 5.040 2,660,896 -0.19(-3.63%)
Sep 16, 2015 5.150 5.300 5.150 5.230 1,474,594 +0.15(+2.95%)
Sep 15, 2015 5.090 5.190 4.980 5.080 1,346,202 -0.02(-0.39%)
Sep 14, 2015 5.840 5.860 5.035 5.100 3,023,421 -0.76(-12.97%)
Sep 11, 2015 5.530 5.910 5.430 5.860 3,231,410 +0.34(+6.16%)
Sep 10, 2015 5.240 5.530 5.165 5.520 2,250,780 +0.07(+1.28%)
Sep 09, 2015 5.340 5.580 5.300 5.450 2,481,631 +0.18(+3.42%)
Sep 08, 2015 4.970 5.320 4.930 5.270 2,028,931 +0.41(+8.44%)
Sep 04, 2015 4.620 4.860 4.860 4.860 1,449,300 +0.09(+1.89%)
Sep 03, 2015 4.680 5.020 4.670 4.770 1,373,823 -0.04(-0.83%)
Sep 02, 2015 4.720 4.830 4.660 4.810 1,019,556 +0.00(+0.00%)
Sep 01, 2015 4.820 5.000 4.790 4.810 1,507,397 +0.05(+1.05%)
Aug 31, 2015 4.470 4.870 4.450 4.760 2,084,010 +0.07(+1.49%)
Aug 28, 2015 4.440 4.760 4.430 4.690 1,608,886 +0.32(+7.32%)
Aug 27, 2015 4.120 4.480 4.070 4.370 2,858,086 +0.16(+3.80%)
Aug 26, 2015 4.340 4.380 4.210 4.210 1,330,765 -0.28(-6.24%)
Aug 25, 2015 4.590 4.610 4.480 4.490 875,795 -0.10(-2.18%)
Aug 24, 2015 4.950 5.155 4.540 4.590 1,624,365 -0.49(-9.65%)
Aug 21, 2015 5.310 5.340 4.930 5.080 2,384,011 -0.06(-1.17%)
Aug 20, 2015 4.960 5.220 4.850 5.140 1,853,580 +0.51(+11.02%)
Aug 19, 2015 4.390 4.660 4.370 4.630 1,498,642 +0.16(+3.58%)
Aug 18, 2015 4.280 4.520 4.260 4.470 1,395,020 -0.03(-0.67%)
Aug 17, 2015 4.310 4.560 4.240 4.500 1,266,053 +0.09(+2.04%)
Aug 14, 2015 4.580 4.610 4.330 4.410 879,702 -0.24(-5.16%)
Aug 13, 2015 4.900 4.990 4.630 4.650 859,479 -0.41(-8.10%)
Aug 12, 2015 4.880 5.080 4.780 5.060 1,549,560 +0.31(+6.53%)
Aug 11, 2015 4.680 4.770 4.510 4.750 1,474,272 +0.05(+1.06%)
Aug 10, 2015 4.510 4.730 4.450 4.700 1,367,075 +0.23(+5.15%)
Aug 07, 2015 4.620 4.725 4.425 4.470 1,553,149 -0.39(-8.02%)
Aug 06, 2015 4.900 5.025 4.805 4.860 1,065,811 +0.07(+1.46%)
Aug 05, 2015 4.930 4.990 4.770 4.790 557,686 -0.11(-2.24%)
Aug 04, 2015 5.020 5.110 4.830 4.900 888,237 -0.13(-2.58%)
Aug 03, 2015 5.230 5.270 4.940 5.030 833,985 -0.32(-5.98%)
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%)
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.