Skip to main content

Sibanye Gold Ltd ADR (NY: SBSW )

4.710 +0.220 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.02 15.28 14.97 14.97 3,421,928 -0.38(-2.46%)
Mar 30, 2022 14.97 15.58 14.96 15.35 5,827,492 +0.59(+4.00%)
Mar 29, 2022 14.21 14.77 14.03 14.76 5,656,524 +0.30(+2.11%)
Mar 28, 2022 15.07 15.12 14.39 14.45 7,732,626 -1.47(-9.21%)
Mar 25, 2022 16.10 16.18 15.77 15.92 4,854,323 -0.49(-2.98%)
Mar 24, 2022 16.56 17.01 16.37 16.41 4,716,190 +0.06(+0.39%)
Mar 23, 2022 16.41 16.70 16.21 16.34 7,563,234 +0.03(+0.16%)
Mar 22, 2022 16.20 16.55 15.62 16.32 7,154,700 +0.21(+1.28%)
Mar 21, 2022 16.12 16.42 15.87 16.11 4,016,222 +0.31(+1.99%)
Mar 18, 2022 16.01 16.16 15.71 15.80 4,203,957 -0.28(-1.73%)
Mar 17, 2022 15.74 16.28 15.68 16.07 6,264,010 +0.79(+5.16%)
Mar 16, 2022 15.37 15.63 14.98 15.28 5,024,228 -0.08(-0.53%)
Mar 15, 2022 14.53 15.51 14.46 15.37 5,526,865 +0.58(+3.94%)
Mar 14, 2022 15.11 15.42 14.59 14.78 9,587,354 -1.08(-6.84%)
Mar 11, 2022 15.84 16.21 15.77 15.87 7,149,530 -0.67(-4.06%)
Mar 10, 2022 16.20 16.72 16.01 16.54 7,950,190 +0.04(+0.27%)
Mar 09, 2022 15.70 16.80 15.60 16.50 9,742,141 -0.31(-1.87%)
Mar 08, 2022 16.95 17.44 16.01 16.81 18,071,088 -1.41(-7.73%)
Mar 07, 2022 17.82 18.50 17.45 18.22 13,121,243 +0.19(+1.04%)
Mar 04, 2022 16.79 18.26 16.74 18.03 7,782,353 +0.76(+4.41%)
Mar 03, 2022 16.95 17.62 16.84 17.27 5,028,931 -0.10(-0.57%)
Mar 02, 2022 17.72 17.85 17.05 17.36 5,910,295 -0.36(-2.02%)
Mar 01, 2022 17.24 18.05 17.22 17.72 8,602,616 +0.58(+3.40%)
Feb 28, 2022 16.73 17.18 16.26 17.14 10,123,583 +1.56(+10.01%)
Feb 25, 2022 15.22 15.58 14.92 15.58 8,618,305 -0.04(-0.29%)
Feb 24, 2022 16.16 16.56 15.39 15.63 14,882,285 +0.02(+0.11%)
Feb 23, 2022 15.24 15.92 15.13 15.61 5,160,575 +0.56(+3.75%)
Feb 22, 2022 15.27 15.51 14.85 15.04 5,527,550 +0.23(+1.57%)
Feb 18, 2022 14.81 0 -0.55(-3.56%)
Feb 17, 2022 15.14 15.47 14.92 15.36 5,541,880 +0.59(+4.01%)
Feb 16, 2022 14.16 14.83 14.16 14.76 4,975,768 +0.81(+5.78%)
Feb 15, 2022 13.82 14.02 13.53 13.96 6,631,473 -0.73(-4.94%)
Feb 14, 2022 14.56 14.82 14.36 14.68 5,508,322 -0.04(-0.24%)
Feb 11, 2022 13.77 14.81 13.77 14.72 8,661,192 +1.38(+10.35%)
Feb 10, 2022 13.60 14.05 13.31 13.34 3,328,878 -0.35(-2.55%)
Feb 09, 2022 13.65 13.75 13.58 13.69 2,732,025 -0.14(-1.04%)
Feb 08, 2022 13.81 13.89 13.64 13.83 2,284,606 +0.13(+0.92%)
Feb 07, 2022 13.43 13.84 13.31 13.71 2,490,891 +0.26(+1.93%)
Feb 04, 2022 13.22 13.49 13.20 13.45 2,439,551 +0.30(+2.32%)
Feb 03, 2022 13.29 13.14 1,951,060 -0.02(-0.14%)
Feb 02, 2022 13.26 13.37 13.05 13.16 1,836,984 -0.27(-2.00%)
Feb 01, 2022 13.63 13.64 13.29 13.43 2,424,853 -0.01(-0.07%)
Jan 31, 2022 12.96 13.47 13.44 2,665,967 +0.72(+5.64%)
Jan 28, 2022 12.77 12.79 12.40 12.72 3,416,442 -0.35(-2.67%)
Jan 27, 2022 13.25 13.63 13.06 13.07 2,841,696 -0.53(-3.89%)
Jan 26, 2022 13.90 14.12 13.44 13.60 3,573,001 +0.08(+0.60%)
Jan 25, 2022 13.07 13.60 12.98 13.52 3,284,065 +0.34(+2.58%)
Jan 24, 2022 12.86 13.21 12.45 13.18 5,688,130 -0.45(-3.29%)
Jan 21, 2022 13.98 14.03 13.53 13.63 4,436,755 -0.26(-1.87%)
Jan 20, 2022 14.23 14.33 13.84 13.89 5,471,797 -0.04(-0.26%)
Jan 19, 2022 13.38 14.05 13.36 13.92 5,117,927 +1.15(+8.98%)
Jan 18, 2022 12.89 13.05 12.72 12.77 2,952,211 -0.28(-2.13%)
Jan 14, 2022 13.05 0 -0.04(-0.34%)
Jan 13, 2022 13.32 13.39 13.04 13.10 3,009,820 -0.33(-2.47%)
Jan 12, 2022 13.45 13.47 13.20 13.43 5,064,234 +0.32(+2.46%)
Jan 11, 2022 12.71 13.11 12.62 13.11 6,484,950 +0.99(+8.14%)
Jan 10, 2022 11.90 12.13 11.73 12.12 4,021,833 +0.39(+3.28%)
Jan 07, 2022 11.41 11.78 11.40 11.73 3,423,776 +0.36(+3.15%)
Jan 06, 2022 11.39 11.54 11.24 11.38 2,646,249 -0.10(-0.86%)
Jan 05, 2022 11.76 11.88 11.47 11.47 4,521,942 -0.03(-0.23%)
Jan 04, 2022 11.51 11.69 11.42 11.50 2,707,494 +0.28(+2.48%)
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.