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 (%)
Mar 31, 2015 8.239 8.258 8.008 8.041 901,419 -0.29(-3.51%)
Mar 30, 2015 8.296 8.414 8.211 8.333 561,471 -0.25(-2.86%)
Mar 27, 2015 8.588 8.748 8.560 8.579 853,967 +0.02(+0.22%)
Mar 26, 2015 8.965 8.984 8.465 8.560 984,988 -0.18(-2.05%)
Mar 25, 2015 8.833 8.918 8.711 8.739 832,404 +0.07(+0.76%)
Mar 24, 2015 8.550 8.673 8.465 8.673 510,183 +0.13(+1.55%)
Mar 23, 2015 8.616 8.701 8.447 8.541 920,689 +0.01(+0.11%)
Mar 20, 2015 8.503 8.800 8.352 8.531 3,431,671 +0.16(+1.91%)
Mar 19, 2015 8.324 8.522 8.211 8.371 872,111 -0.02(-0.22%)
Mar 18, 2015 7.881 8.428 7.824 8.390 1,432,293 +0.59(+7.55%)
Mar 17, 2015 7.727 7.902 7.709 7.801 1,258,012 -0.02(-0.24%)
Mar 16, 2015 7.948 7.994 7.598 7.819 1,103,684 +0.14(+1.80%)
Mar 13, 2015 7.681 7.773 7.456 7.681 1,053,087 -0.21(-2.68%)
Mar 12, 2015 7.957 7.994 7.782 7.893 907,069 -0.06(-0.69%)
Mar 11, 2015 7.856 8.003 7.626 7.948 1,739,176 +0.27(+3.47%)
Mar 10, 2015 7.543 7.810 7.442 7.681 1,401,366 +0.00(+0.00%)
Mar 09, 2015 7.966 7.994 7.663 7.681 1,382,387 -0.18(-2.34%)
Mar 06, 2015 8.022 8.114 7.819 7.865 1,909,765 -0.60(-7.07%)
Mar 05, 2015 8.564 8.656 8.390 8.463 736,216 -0.17(-1.92%)
Mar 04, 2015 8.942 8.923 8.500 8.629 1,098,437 -0.29(-3.30%)
Mar 03, 2015 9.264 9.365 8.896 8.923 1,080,192 -0.50(-5.27%)
Mar 02, 2015 9.512 9.742 9.392 9.420 1,128,616 -0.32(-3.31%)
Feb 27, 2015 9.595 9.871 9.595 9.742 771,850 +0.16(+1.63%)
Feb 26, 2015 9.641 9.705 9.540 9.585 652,569 +0.11(+1.17%)
Feb 25, 2015 9.576 9.595 9.374 9.475 927,591 +0.00(+0.00%)
Feb 24, 2015 9.402 9.585 9.364 9.475 847,516 +0.01(+0.10%)
Feb 23, 2015 9.107 9.475 9.107 9.466 1,064,275 +0.31(+3.42%)
Feb 20, 2015 9.475 9.475 9.089 9.153 1,916,487 -0.17(-1.87%)
Feb 19, 2015 9.733 9.797 9.282 9.328 1,088,272 -0.21(-2.22%)
Feb 18, 2015 9.475 9.631 9.264 9.540 1,708,195 +0.17(+1.77%)
Feb 17, 2015 9.815 9.861 9.374 9.374 1,273,627 -0.61(-6.08%)
Feb 13, 2015 9.963 9.981 9.981 9.981 775,725 +0.11(+1.12%)
Feb 12, 2015 9.926 9.999 9.797 9.871 952,209 -0.08(-0.83%)
Feb 11, 2015 9.935 10.02 9.852 9.953 848,956 +0.07(+0.74%)
Feb 10, 2015 9.696 9.999 9.696 9.880 1,103,851 +0.10(+1.03%)
Feb 09, 2015 9.567 9.852 9.503 9.779 1,314,544 +0.05(+0.47%)
Feb 06, 2015 9.733 9.953 9.687 9.733 2,016,513 -0.39(-3.82%)
Feb 05, 2015 10.08 10.22 9.967 10.12 1,689,318 -0.20(-1.96%)
Feb 04, 2015 10.21 10.39 10.08 10.32 1,730,173 +0.20(+2.00%)
Feb 03, 2015 10.46 10.47 10.10 10.12 1,184,802 -0.32(-3.08%)
Feb 02, 2015 10.06 10.63 9.972 10.44 1,182,766 +0.19(+1.89%)
Jan 30, 2015 9.595 10.27 9.585 10.25 1,010,116 +0.40(+4.11%)
Jan 29, 2015 9.677 9.852 9.585 9.843 1,164,114 -0.03(-0.28%)
Jan 28, 2015 9.990 10.18 9.687 9.871 1,451,797 -0.44(-4.28%)
Jan 27, 2015 9.972 10.34 9.897 10.31 1,272,708 +0.37(+3.70%)
Jan 26, 2015 9.585 9.944 9.493 9.944 1,117,636 +0.20(+2.08%)
Jan 23, 2015 9.963 10.05 9.585 9.742 1,301,652 -0.31(-3.11%)
Jan 22, 2015 10.23 10.33 10.01 10.05 1,505,116 -0.17(-1.62%)
Jan 21, 2015 10.41 10.43 10.03 10.22 3,307,240 +0.10(+1.00%)
Jan 20, 2015 9.981 10.39 9.889 10.12 2,446,458 +0.46(+4.76%)
Jan 16, 2015 9.273 9.760 9.273 9.659 1,380,058 +0.41(+4.48%)
Jan 15, 2015 9.052 9.282 8.813 9.245 1,288,222 +0.47(+5.35%)
Jan 14, 2015 8.656 8.960 8.574 8.776 1,031,158 -0.13(-1.45%)
Jan 13, 2015 8.850 9.089 8.666 8.905 1,474,417 -0.01(-0.10%)
Jan 12, 2015 8.426 8.969 8.426 8.914 1,515,788 +0.43(+5.10%)
Jan 09, 2015 8.031 8.482 8.031 8.482 831,807 +0.58(+7.33%)
Jan 08, 2015 7.920 8.169 7.801 7.902 930,947 -0.08(-1.04%)
Jan 07, 2015 7.755 8.178 7.690 7.985 1,311,085 +0.13(+1.64%)
Jan 06, 2015 7.240 7.911 7.240 7.856 1,531,058 +0.72(+10.05%)
Jan 05, 2015 6.863 7.148 6.771 7.139 1,038,913 +0.22(+3.19%)
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.