Skip to main content

Sibanye Gold Ltd ADR (NY: SBSW )

4.670 +0.160 (+3.55%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.570 4.750 4.560 4.670 4,779,805 +0.16(+3.55%)
Oct 03, 2024 4.480 4.555 4.445 4.510 4,588,579 -0.08(-1.74%)
Oct 02, 2024 4.510 4.690 4.510 4.590 7,679,122 +0.21(+4.79%)
Oct 01, 2024 4.350 4.460 4.280 4.380 5,464,419 +0.27(+6.57%)
Sep 30, 2024 4.230 4.270 4.084 4.110 5,215,279 -0.26(-5.95%)
Sep 27, 2024 4.490 4.520 4.350 4.370 4,378,777 -0.14(-3.10%)
Sep 26, 2024 4.450 4.550 4.415 4.510 6,742,421 +0.16(+3.68%)
Sep 25, 2024 4.410 4.460 4.340 4.350 4,213,383 -0.11(-2.47%)
Sep 24, 2024 4.300 4.500 4.280 4.460 5,650,845 +0.26(+6.19%)
Sep 23, 2024 4.240 4.300 4.160 4.200 3,960,188 +0.06(+1.45%)
Sep 20, 2024 4.230 4.280 4.114 4.140 5,101,322 -0.09(-2.13%)
Sep 19, 2024 4.330 4.360 4.210 4.230 4,320,827 +0.10(+2.42%)
Sep 18, 2024 4.250 4.355 4.065 4.130 5,145,019 -0.12(-2.82%)
Sep 17, 2024 4.250 4.310 4.190 4.250 7,298,535 +0.05(+1.19%)
Sep 16, 2024 4.110 4.260 4.092 4.200 7,807,520 +0.19(+4.74%)
Sep 13, 2024 3.980 4.075 3.850 4.010 11,735,878 +0.28(+7.51%)
Sep 12, 2024 3.530 3.780 3.450 3.730 13,463,930 +0.34(+10.03%)
Sep 11, 2024 3.210 3.400 3.150 3.390 13,762,400 +0.21(+6.60%)
Sep 10, 2024 3.400 3.400 3.080 3.180 16,190,704 -0.19(-5.64%)
Sep 09, 2024 3.520 3.550 3.360 3.370 7,265,343 -0.14(-3.99%)
Sep 06, 2024 3.680 3.690 3.500 3.510 4,215,788 -0.12(-3.31%)
Sep 05, 2024 3.700 3.748 3.630 3.630 3,957,955 -0.02(-0.55%)
Sep 04, 2024 3.580 3.720 3.580 3.650 6,040,136 +0.10(+2.82%)
Sep 03, 2024 3.820 3.850 3.510 3.550 14,903,112 -0.34(-8.74%)
Aug 30, 2024 4.010 4.030 3.850 3.890 10,808,920 -0.24(-5.81%)
Aug 29, 2024 4.160 4.220 4.120 4.130 2,250,928 +0.01(+0.24%)
Aug 28, 2024 4.250 4.260 4.080 4.120 4,579,417 -0.28(-6.36%)
Aug 27, 2024 4.390 4.440 4.352 4.400 1,907,206 +0.00(+0.00%)
Aug 26, 2024 4.470 4.490 4.370 4.400 2,687,775 -0.01(-0.23%)
Aug 23, 2024 4.350 4.460 4.310 4.410 4,323,057 +0.14(+3.28%)
Aug 22, 2024 4.420 4.430 4.250 4.270 4,125,684 -0.28(-6.15%)
Aug 21, 2024 4.470 4.550 4.430 4.550 3,783,407 +0.11(+2.48%)
Aug 20, 2024 4.520 4.550 4.370 4.440 3,414,331 +0.02(+0.45%)
Aug 19, 2024 4.250 4.440 4.250 4.420 3,978,661 +0.19(+4.49%)
Aug 16, 2024 4.200 4.260 4.160 4.230 3,479,920 +0.02(+0.48%)
Aug 15, 2024 4.160 4.250 4.110 4.210 3,890,657 +0.12(+2.93%)
Aug 14, 2024 4.080 4.105 4.020 4.090 2,729,089 -0.01(-0.24%)
Aug 13, 2024 3.980 4.150 3.960 4.100 3,435,456 +0.09(+2.24%)
Aug 12, 2024 3.970 4.050 3.900 4.010 5,236,468 +0.05(+1.26%)
Aug 09, 2024 4.030 4.050 3.910 3.960 4,198,132 -0.01(-0.25%)
Aug 08, 2024 3.940 4.000 3.910 3.970 5,646,081 +0.04(+1.02%)
Aug 07, 2024 4.090 4.140 3.920 3.930 5,897,690 -0.12(-2.96%)
Aug 06, 2024 3.970 4.080 3.960 4.050 5,224,362 +0.05(+1.25%)
Aug 05, 2024 4.030 4.115 3.980 4.000 7,554,306 -0.20(-4.76%)
Aug 02, 2024 4.450 4.450 4.160 4.200 6,718,096 -0.19(-4.33%)
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.