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 (%)
Sep 30, 2014 7.874 8.132 7.773 7.801 1,996,055 +0.15(+1.92%)
Sep 29, 2014 7.552 7.700 7.543 7.654 798,958 +0.17(+2.34%)
Sep 26, 2014 7.460 7.562 7.387 7.479 992,712 +0.16(+2.14%)
Sep 25, 2014 7.396 7.534 7.277 7.323 999,888 -0.13(-1.73%)
Sep 24, 2014 7.405 7.608 7.378 7.451 854,648 -0.03(-0.37%)
Sep 23, 2014 7.497 7.506 7.313 7.479 1,433,305 +0.14(+1.88%)
Sep 22, 2014 7.736 7.736 7.304 7.341 940,813 -0.62(-7.75%)
Sep 19, 2014 7.874 8.095 7.819 7.957 1,548,850 +0.19(+2.49%)
Sep 18, 2014 7.672 7.782 7.589 7.764 923,823 +0.08(+1.08%)
Sep 17, 2014 7.957 8.040 7.663 7.681 622,213 -0.43(-5.33%)
Sep 16, 2014 8.215 8.334 8.095 8.114 800,265 +0.00(+0.00%)
Sep 15, 2014 8.114 8.224 8.068 8.114 713,622 -0.01(-0.11%)
Sep 12, 2014 8.104 8.242 8.095 8.123 441,434 -0.27(-3.18%)
Sep 11, 2014 8.298 8.426 8.169 8.390 680,136 +0.02(+0.22%)
Sep 10, 2014 8.371 8.491 8.298 8.371 850,786 -0.06(-0.65%)
Sep 09, 2014 8.058 8.482 8.040 8.426 828,187 +0.21(+2.58%)
Sep 08, 2014 8.426 8.491 8.187 8.215 719,010 -0.27(-3.15%)
Sep 05, 2014 8.316 8.491 8.307 8.482 533,452 +0.19(+2.33%)
Sep 04, 2014 8.528 8.638 8.261 8.288 666,556 -0.17(-2.07%)
Sep 03, 2014 8.445 8.564 8.394 8.463 756,567 +0.17(+2.11%)
Sep 02, 2014 8.583 8.610 8.288 8.288 774,549 -0.35(-4.05%)
Aug 29, 2014 8.564 8.638 8.638 8.638 370,361 +0.14(+1.62%)
Aug 28, 2014 8.500 8.601 8.380 8.500 479,745 +0.11(+1.32%)
Aug 27, 2014 8.454 8.509 8.390 8.390 440,511 -0.25(-2.88%)
Aug 26, 2014 8.748 8.748 8.518 8.638 430,317 -0.01(-0.11%)
Aug 25, 2014 8.693 8.813 8.647 8.647 333,551 -0.05(-0.53%)
Aug 22, 2014 8.804 8.850 8.656 8.693 630,222 +0.17(+2.05%)
Aug 21, 2014 8.445 8.574 8.408 8.518 996,963 -0.17(-1.91%)
Aug 20, 2014 8.638 8.822 8.629 8.684 324,703 +0.12(+1.36%)
Aug 19, 2014 8.739 8.820 8.559 8.568 456,058 -0.17(-1.96%)
Aug 18, 2014 8.658 8.748 8.631 8.739 342,157 +0.05(+0.62%)
Aug 15, 2014 8.631 8.811 8.568 8.685 669,389 -0.21(-2.33%)
Aug 14, 2014 8.766 8.937 8.757 8.892 1,030,581 +0.04(+0.41%)
Aug 13, 2014 8.874 8.919 8.739 8.856 945,480 -0.31(-3.35%)
Aug 12, 2014 9.073 9.244 8.973 9.163 699,880 -0.10(-1.07%)
Aug 11, 2014 9.109 9.361 9.091 9.262 518,025 -0.11(-1.15%)
Aug 08, 2014 9.208 9.487 9.199 9.370 529,008 +0.06(+0.68%)
Aug 07, 2014 9.226 9.361 9.073 9.307 817,337 +0.11(+1.18%)
Aug 06, 2014 8.973 9.307 8.973 9.199 778,032 +0.35(+3.98%)
Aug 05, 2014 8.721 8.865 8.568 8.847 589,090 +0.16(+1.87%)
Aug 04, 2014 8.477 8.811 8.441 8.685 725,640 +0.15(+1.80%)
Aug 01, 2014 8.613 8.694 8.477 8.531 1,075,824 -0.07(-0.84%)
Jul 31, 2014 8.703 8.766 8.504 8.604 1,425,934 -0.15(-1.75%)
Jul 30, 2014 8.586 8.847 8.568 8.757 598,258 -0.15(-1.72%)
Jul 29, 2014 8.982 8.991 8.802 8.910 740,575 -0.09(-1.00%)
Jul 28, 2014 9.118 9.280 8.987 9.000 1,118,407 +0.05(+0.50%)
Jul 25, 2014 9.587 9.587 8.937 8.955 2,594,017 -0.95(-9.56%)
Jul 24, 2014 9.875 10.00 9.812 9.902 442,070 +0.08(+0.83%)
Jul 23, 2014 9.920 10.18 9.821 9.821 657,101 +0.00(+0.00%)
Jul 22, 2014 9.830 9.911 9.713 9.821 426,010 -0.06(-0.64%)
Jul 21, 2014 9.758 9.947 9.731 9.884 822,399 +0.12(+1.20%)
Jul 18, 2014 9.370 9.776 9.361 9.767 885,358 +0.16(+1.69%)
Jul 17, 2014 9.262 9.614 9.217 9.605 1,028,593 +0.33(+3.60%)
Jul 16, 2014 9.172 9.343 9.145 9.271 884,513 +0.24(+2.70%)
Jul 15, 2014 9.415 9.424 8.991 9.027 1,000,042 -0.12(-1.28%)
Jul 14, 2014 9.036 9.289 9.018 9.145 884,746 -0.08(-0.88%)
Jul 11, 2014 9.127 9.280 9.064 9.226 1,232,280 +0.40(+4.49%)
Jul 10, 2014 9.064 9.172 8.811 8.829 1,200,177 -0.20(-2.20%)
Jul 09, 2014 9.154 9.244 8.991 9.027 1,824,895 +0.16(+1.83%)
Jul 08, 2014 9.046 9.181 8.811 8.865 1,907,947 +0.00(+0.00%)
Jul 07, 2014 8.919 8.982 8.739 8.865 1,240,314 -0.56(-5.93%)
Jul 03, 2014 9.523 9.424 9.424 9.424 750,905 -0.47(-4.74%)
Jul 02, 2014 9.803 9.974 9.677 9.893 590,354 +0.09(+0.92%)
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.