Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2018 2.490 2.500 2.400 2.440 1,854,700 -0.11(-4.31%) Nov 29, 2018 2.640 2.660 2.540 2.550 944,409 -0.07(-2.67%) Nov 28, 2018 2.550 2.640 2.500 2.620 1,378,949 +0.15(+6.07%) Nov 27, 2018 2.490 2.560 2.470 2.470 1,362,633 -0.07(-2.76%) Nov 26, 2018 2.580 2.630 2.540 2.540 1,697,557 -0.06(-2.31%) Nov 23, 2018 2.610 2.675 2.580 2.600 1,130,200 -0.10(-3.70%) Nov 21, 2018 2.700 2.700 2.700 0 +0.02(+0.75%) Nov 20, 2018 2.710 2.720 2.610 2.680 2,343,846 +0.02(+0.75%) Nov 19, 2018 2.760 2.775 2.630 2.660 2,472,450 -0.01(-0.37%) Nov 16, 2018 2.690 2.710 2.610 2.670 2,408,200 +0.07(+2.69%) Nov 15, 2018 2.400 2.610 2.390 2.600 2,887,621 +0.26(+11.11%) Nov 14, 2018 2.360 2.385 2.280 2.340 4,183,427 +0.08(+3.54%) Nov 13, 2018 2.360 2.360 2.250 2.260 1,941,313 -0.05(-2.16%) Nov 12, 2018 2.480 2.500 2.300 2.310 2,557,163 -0.07(-2.94%) Nov 09, 2018 2.470 2.490 2.380 2.380 2,777,600 -0.15(-5.93%) Nov 08, 2018 2.510 2.590 2.510 2.530 3,091,635 +0.05(+2.02%) Nov 07, 2018 2.550 2.580 2.470 2.480 2,595,328 -0.05(-1.98%) Nov 06, 2018 2.550 2.610 2.520 2.530 3,453,884 -0.17(-6.30%) Nov 05, 2018 2.600 2.730 2.590 2.700 3,962,806 +0.15(+5.88%) Nov 02, 2018 2.550 2.670 2.540 2.550 3,597,700 -0.01(-0.39%) Nov 01, 2018 2.640 2.675 2.500 2.560 5,800,040 -0.26(-9.22%) Oct 31, 2018 2.880 2.900 2.790 2.820 4,078,122 -0.11(-3.75%) Oct 30, 2018 2.880 2.940 2.850 2.930 2,684,727 +0.05(+1.74%) Oct 29, 2018 2.840 2.930 2.780 2.880 3,083,495 +0.02(+0.70%) Oct 26, 2018 2.860 3.020 2.840 2.860 5,263,800 +0.00(+0.00%) Oct 25, 2018 3.000 3.010 2.840 2.860 5,101,246 -0.15(-4.98%) Oct 24, 2018 3.050 3.110 2.930 3.010 4,058,567 -0.10(-3.22%) Oct 23, 2018 3.210 3.260 3.085 3.110 2,816,861 +0.04(+1.30%) Oct 22, 2018 3.010 3.120 2.940 3.070 3,746,926 -0.10(-3.15%) Oct 19, 2018 3.190 3.210 3.110 3.170 1,961,900 +0.00(+0.00%) Oct 18, 2018 3.130 3.270 3.100 3.170 3,819,440 -0.02(-0.63%) Oct 17, 2018 3.190 3.300 3.155 3.190 3,732,038 -0.09(-2.74%) Oct 16, 2018 3.270 3.340 3.210 3.280 4,679,951 -0.12(-3.53%) Oct 15, 2018 3.390 3.520 3.360 3.400 6,794,102 +0.18(+5.59%) Oct 12, 2018 3.080 3.230 3.015 3.220 4,066,000 +0.06(+1.90%) Oct 11, 2018 2.970 3.200 2.940 3.160 9,324,597 +0.38(+13.67%) Oct 10, 2018 2.690 2.800 2.670 2.780 2,410,639 +0.10(+3.73%) Oct 09, 2018 2.650 2.780 2.650 2.680 3,633,772 +0.00(+0.00%) Oct 08, 2018 2.640 2.690 2.600 2.680 3,252,955 -0.02(-0.74%) Oct 05, 2018 2.700 2.740 2.680 2.700 1,844,800 -0.01(-0.37%) Oct 04, 2018 2.750 2.785 2.685 2.710 2,360,839 -0.01(-0.37%) Oct 03, 2018 2.730 2.830 2.705 2.720 4,326,045 +0.00(+0.00%) Oct 02, 2018 2.620 2.810 2.620 2.720 5,755,803 +0.18(+7.09%) Oct 01, 2018 2.530 2.590 2.510 2.540 2,195,446 +0.05(+2.01%) Sep 28, 2018 2.440 2.490 2.415 2.490 2,703,600 +0.05(+2.05%) Sep 27, 2018 2.450 2.490 2.380 2.440 3,049,408 -0.03(-1.21%) Sep 26, 2018 2.490 2.520 2.450 2.470 2,675,562 -0.03(-1.20%) Sep 25, 2018 2.530 2.610 2.500 2.500 3,248,120 -0.01(-0.40%) Sep 24, 2018 2.510 2.630 2.500 2.510 4,046,462 -0.01(-0.40%) Sep 21, 2018 2.520 2.600 2.480 2.520 18,571,200 +0.01(+0.40%) Sep 20, 2018 2.650 2.660 2.450 2.510 8,199,729 -0.05(-1.95%) Sep 19, 2018 2.460 2.630 2.450 2.560 5,191,465 +0.14(+5.79%) Sep 18, 2018 2.400 2.510 2.380 2.420 4,918,500 +0.03(+1.26%) Sep 17, 2018 2.460 2.490 2.345 2.390 6,631,449 -0.05(-2.05%) Sep 14, 2018 2.520 2.520 2.420 2.440 3,239,500 -0.08(-3.17%) Sep 13, 2018 2.570 2.600 2.460 2.520 2,565,573 -0.03(-1.18%) Sep 12, 2018 2.430 2.590 2.410 2.550 3,170,148 +0.09(+3.66%) Sep 11, 2018 2.430 2.490 2.360 2.460 2,708,793 -0.02(-0.81%) Sep 10, 2018 2.510 2.510 2.440 2.480 3,412,875 -0.04(-1.59%) Sep 07, 2018 2.520 2.560 2.460 2.520 2,182,000 +0.00(+0.00%) Sep 06, 2018 2.540 2.670 2.500 2.520 6,520,796 -0.06(-2.33%) Sep 05, 2018 2.480 2.665 2.460 2.580 3,319,359 +0.11(+4.45%) 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.