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 (%)
May 31, 2017 4.850 5.250 4.730 5.060 10,084,031 +0.09(+1.81%)
May 30, 2017 5.090 5.150 4.905 4.970 8,122,464 -0.55(-9.96%)
May 26, 2017 5.610 5.610 5.420 5.520 5,917,027 -0.16(-2.82%)
May 25, 2017 5.620 5.790 5.590 5.680 7,197,151 -0.18(-3.07%)
May 24, 2017 5.820 5.880 5.630 5.860 12,320,971 +0.03(+0.51%)
May 23, 2017 5.880 5.920 5.570 5.830 4,938,745 -0.07(-1.19%)
May 22, 2017 5.580 5.940 5.570 5.900 5,878,321 +0.39(+7.08%)
May 19, 2017 5.380 5.575 5.270 5.510 10,686,979 -2.62(-32.23%)
May 18, 2017 8.210 8.230 7.840 8.130 5,193,160 -0.46(-5.36%)
May 17, 2017 8.820 8.830 8.460 8.590 2,855,254 +0.01(+0.12%)
May 16, 2017 8.410 8.610 8.390 8.580 1,942,689 -0.03(-0.35%)
May 15, 2017 8.750 8.760 8.460 8.610 3,029,765 -0.10(-1.15%)
May 12, 2017 8.460 8.720 8.450 8.710 3,228,274 +0.30(+3.57%)
May 11, 2017 8.150 8.500 8.150 8.410 3,295,536 +0.18(+2.19%)
May 10, 2017 8.030 8.310 7.900 8.230 2,521,977 +0.45(+5.78%)
May 09, 2017 7.570 7.800 7.570 7.780 1,491,592 +0.16(+2.10%)
May 08, 2017 7.600 7.650 7.480 7.620 1,329,203 +0.03(+0.40%)
May 05, 2017 7.490 7.745 7.480 7.590 7,941,653 +0.14(+1.88%)
May 04, 2017 7.580 7.705 7.415 7.450 3,924,238 -0.35(-4.49%)
May 03, 2017 7.810 8.108 7.710 7.800 3,528,576 +0.09(+1.17%)
May 02, 2017 7.880 7.910 7.680 7.710 2,492,287 +0.04(+0.52%)
May 01, 2017 7.950 8.008 7.650 7.670 2,145,229 -0.34(-4.24%)
Apr 28, 2017 8.110 8.160 7.960 8.010 3,897,183 -0.01(-0.12%)
Apr 27, 2017 8.230 8.300 7.935 8.020 3,082,857 -0.22(-2.67%)
Apr 26, 2017 8.340 8.340 7.910 8.240 5,417,491 +0.10(+1.23%)
Apr 25, 2017 8.270 8.420 7.990 8.140 4,391,394 -0.28(-3.33%)
Apr 24, 2017 8.710 8.730 8.390 8.420 7,175,695 -0.57(-6.34%)
Apr 21, 2017 9.150 9.200 8.865 8.990 8,412,893 -0.11(-1.21%)
Apr 20, 2017 9.010 9.190 8.970 9.100 2,491,859 -0.13(-1.41%)
Apr 19, 2017 9.630 9.630 9.180 9.230 3,893,201 -0.78(-7.79%)
Apr 18, 2017 10.32 10.32 9.878 10.01 3,153,827 -0.35(-3.38%)
Apr 17, 2017 10.55 10.64 10.30 10.36 2,120,184 -0.20(-1.89%)
Apr 13, 2017 10.23 10.80 10.17 10.56 4,352,962 +0.67(+6.77%)
Apr 12, 2017 9.820 9.910 9.610 9.890 1,544,761 -0.02(-0.20%)
Apr 11, 2017 9.820 10.01 9.730 9.910 1,726,059 +0.35(+3.66%)
Apr 10, 2017 9.550 9.660 9.420 9.560 1,268,835 -0.09(-0.93%)
Apr 07, 2017 9.950 10.00 9.565 9.650 1,805,059 -0.04(-0.41%)
Apr 06, 2017 9.740 9.780 9.620 9.690 1,223,078 -0.10(-1.02%)
Apr 05, 2017 9.590 9.920 9.515 9.790 2,176,246 -0.02(-0.20%)
Apr 04, 2017 9.680 9.820 9.510 9.810 2,366,469 +0.58(+6.28%)
Apr 03, 2017 8.900 9.270 8.900 9.230 1,802,515 +0.42(+4.77%)
Mar 31, 2017 8.550 8.900 8.550 8.810 2,439,464 +0.02(+0.23%)
Mar 30, 2017 8.850 8.922 8.690 8.790 1,454,586 -0.27(-2.98%)
Mar 29, 2017 8.820 9.100 8.760 9.060 1,132,458 +0.18(+2.03%)
Mar 28, 2017 9.430 9.440 8.760 8.880 2,644,707 -0.52(-5.53%)
Mar 27, 2017 9.260 9.590 9.205 9.400 2,840,149 +0.59(+6.70%)
Mar 24, 2017 8.730 8.910 8.700 8.810 2,314,135 -0.07(-0.79%)
Mar 23, 2017 9.000 9.060 8.590 8.880 1,878,749 -0.11(-1.22%)
Mar 22, 2017 8.870 9.030 8.710 8.990 2,054,012 +0.11(+1.24%)
Mar 21, 2017 8.490 9.029 8.480 8.880 3,170,894 +0.43(+5.09%)
Mar 20, 2017 8.470 8.500 8.300 8.450 1,065,583 +0.03(+0.36%)
Mar 17, 2017 8.450 8.680 8.310 8.420 3,348,011 +0.02(+0.24%)
Mar 16, 2017 8.480 8.570 8.320 8.400 2,334,981 +0.11(+1.33%)
Mar 15, 2017 7.640 8.350 7.600 8.290 2,109,410 +0.73(+9.66%)
Mar 14, 2017 7.680 7.845 7.480 7.560 1,649,837 -0.10(-1.31%)
Mar 13, 2017 7.500 7.690 7.420 7.660 1,732,909 +0.13(+1.73%)
Mar 10, 2017 7.240 7.660 7.224 7.530 2,788,767 +0.08(+1.07%)
Mar 09, 2017 7.500 7.565 7.360 7.450 2,063,733 -0.25(-3.25%)
Mar 08, 2017 7.600 7.875 7.570 7.700 2,410,186 -0.20(-2.53%)
Mar 07, 2017 7.550 8.020 7.500 7.900 2,317,855 +0.21(+2.73%)
Mar 06, 2017 7.820 7.820 7.580 7.690 1,931,567 -0.21(-2.66%)
Mar 03, 2017 7.590 7.985 7.580 7.900 2,571,667 +0.19(+2.46%)
Mar 02, 2017 7.840 7.935 7.650 7.710 2,035,300 -0.37(-4.58%)
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.