Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sibanye Gold Ltd ADR (NY: SBSW )

5.040 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 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, 2020 9.033 9.146 8.851 9.017 2,780,763 +0.00(+0.00%)
Sep 29, 2020 8.928 9.195 8.887 9.017 2,995,502 +0.32(+3.63%)
Sep 28, 2020 8.887 8.903 8.669 8.701 3,268,991 +0.27(+3.17%)
Sep 25, 2020 8.564 8.576 8.325 8.434 3,131,425 -0.32(-3.70%)
Sep 24, 2020 8.394 8.879 8.305 8.758 4,423,203 +0.06(+0.74%)
Sep 23, 2020 9.138 9.203 8.661 8.693 4,543,130 -0.59(-6.36%)
Sep 22, 2020 9.146 9.300 9.025 9.284 3,330,757 +0.08(+0.88%)
Sep 21, 2020 9.324 9.393 9.073 9.203 4,902,357 -0.72(-7.26%)
Sep 18, 2020 10.05 10.18 9.794 9.923 40,889,892 -0.02(-0.24%)
Sep 17, 2020 9.972 10.11 9.733 9.948 7,878,072 -0.18(-1.77%)
Sep 16, 2020 10.58 10.60 10.03 10.13 8,385,452 -0.15(-1.48%)
Sep 15, 2020 10.68 10.72 10.20 10.28 10,784,420 -0.01(-0.08%)
Sep 14, 2020 10.46 10.49 10.13 10.29 12,543,038 -0.41(-3.82%)
Sep 11, 2020 10.99 11.13 10.64 10.70 3,546,169 -0.02(-0.15%)
Sep 10, 2020 10.92 11.13 10.62 10.71 3,582,731 -0.06(-0.59%)
Sep 09, 2020 10.12 10.85 10.12 10.78 3,086,561 +0.68(+6.75%)
Sep 08, 2020 9.990 10.51 9.750 10.09 3,680,937 -0.48(-4.55%)
Sep 04, 2020 10.41 10.73 10.01 10.58 3,618,008 +0.36(+3.53%)
Sep 03, 2020 10.18 10.38 9.878 10.21 2,459,578 +0.05(+0.47%)
Sep 02, 2020 10.30 10.30 9.902 10.17 3,485,345 +0.19(+1.93%)
Sep 01, 2020 10.18 10.21 9.854 9.974 2,656,731 +0.10(+1.06%)
Aug 31, 2020 9.862 10.02 9.678 9.870 2,242,066 -0.08(-0.81%)
Aug 28, 2020 9.774 10.03 9.710 9.950 1,488,909 +0.42(+4.46%)
Aug 27, 2020 9.822 9.910 9.365 9.525 2,782,171 +0.03(+0.34%)
Aug 26, 2020 9.124 9.501 9.124 9.493 2,386,714 +0.14(+1.46%)
Aug 25, 2020 9.405 9.421 9.036 9.357 1,821,334 +0.01(+0.09%)
Aug 24, 2020 9.589 9.614 9.269 9.349 2,216,552 +0.05(+0.52%)
Aug 21, 2020 9.205 9.416 9.092 9.301 2,366,690 -0.11(-1.19%)
Aug 20, 2020 9.173 9.477 9.148 9.413 2,938,025 -0.14(-1.43%)
Aug 19, 2020 9.734 9.854 9.397 9.549 3,753,078 -0.57(-5.63%)
Aug 18, 2020 10.46 10.46 9.918 10.12 2,830,549 -0.30(-2.92%)
Aug 17, 2020 10.21 10.43 10.08 10.42 2,592,895 +0.40(+4.00%)
Aug 14, 2020 9.966 10.20 9.894 10.02 3,813,320 +0.90(+9.84%)
Aug 13, 2020 8.916 9.237 8.900 9.124 2,011,081 +0.25(+2.80%)
Aug 12, 2020 9.092 9.165 8.836 8.876 3,149,642 +0.22(+2.50%)
Aug 11, 2020 9.012 9.189 8.587 8.659 5,500,958 -0.49(-5.35%)
Aug 10, 2020 9.333 9.565 9.084 9.148 2,169,383 +0.02(+0.18%)
Aug 07, 2020 9.325 9.325 8.964 9.132 2,380,410 -0.38(-3.96%)
Aug 06, 2020 9.798 9.811 9.293 9.509 2,717,603 -0.15(-1.58%)
Aug 05, 2020 9.734 9.998 9.437 9.662 3,846,900 +0.31(+3.34%)
Aug 04, 2020 8.948 9.349 8.924 9.349 2,454,036 +0.37(+4.11%)
Aug 03, 2020 9.092 9.092 8.748 8.980 2,600,336 -0.03(-0.36%)
Jul 31, 2020 9.132 9.241 8.916 9.012 2,742,722 -0.06(-0.62%)
Jul 30, 2020 9.221 9.369 8.980 9.068 3,202,812 -0.58(-5.99%)
Jul 29, 2020 9.734 9.902 9.437 9.646 3,736,660 -0.17(-1.72%)
Jul 28, 2020 9.910 10.04 9.726 9.814 3,469,707 -0.13(-1.29%)
Jul 27, 2020 9.830 10.05 9.638 9.942 5,078,443 +1.03(+11.61%)
Jul 24, 2020 8.932 9.020 8.627 8.908 3,375,303 +0.34(+3.93%)
Jul 23, 2020 8.852 9.020 8.331 8.571 3,821,654 -0.14(-1.57%)
Jul 22, 2020 8.427 8.772 8.403 8.707 3,050,148 +0.30(+3.53%)
Jul 21, 2020 8.539 8.643 8.363 8.411 4,314,911 +0.13(+1.55%)
Jul 20, 2020 8.299 8.363 8.170 8.283 2,824,906 +0.18(+2.18%)
Jul 17, 2020 7.978 8.138 7.874 8.106 2,513,361 +0.23(+2.95%)
Jul 16, 2020 8.010 8.098 7.854 7.874 1,978,122 -0.18(-2.29%)
Jul 15, 2020 8.090 8.122 7.930 8.058 1,852,262 +0.06(+0.80%)
Jul 14, 2020 7.665 8.002 7.613 7.994 3,437,142 +0.38(+5.06%)
Jul 13, 2020 8.018 8.090 7.529 7.609 4,669,427 -0.10(-1.25%)
Jul 10, 2020 7.745 7.761 7.545 7.705 2,857,090 -0.22(-2.73%)
Jul 09, 2020 8.058 8.142 7.657 7.922 4,569,414 +0.17(+2.17%)
Jul 08, 2020 7.777 7.809 7.521 7.753 2,926,250 +0.34(+4.65%)
Jul 07, 2020 7.360 7.497 7.272 7.409 4,483,391 -0.26(-3.45%)
Jul 06, 2020 7.377 7.689 7.344 7.673 3,680,254 +0.65(+9.25%)
Jul 02, 2020 6.847 7.288 6.831 7.024 5,634,360 +0.10(+1.39%)
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.