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 29, 2019 7.730 7.995 7.730 7.960 3,257,100 +0.53(+7.13%) Nov 27, 2019 7.640 7.680 7.350 7.430 3,275,100 -0.38(-4.87%) Nov 26, 2019 7.560 7.810 7.560 7.810 4,152,697 +0.36(+4.83%) Nov 25, 2019 7.420 7.520 7.380 7.450 2,186,364 +0.00(+0.00%) Nov 22, 2019 7.580 7.580 7.370 7.450 2,962,800 -0.13(-1.72%) Nov 21, 2019 7.780 7.850 7.550 7.580 2,597,316 -0.21(-2.70%) Nov 20, 2019 7.830 7.970 7.590 7.790 2,817,472 -0.04(-0.51%) Nov 19, 2019 7.750 7.990 7.720 7.830 3,933,713 +0.22(+2.89%) Nov 18, 2019 7.620 7.700 7.530 7.610 3,466,537 +0.05(+0.66%) Nov 15, 2019 7.600 7.660 7.450 7.560 2,159,900 +0.00(+0.00%) Nov 14, 2019 7.500 7.640 7.324 7.560 2,887,113 +0.06(+0.80%) Nov 13, 2019 7.430 7.620 7.410 7.500 3,274,876 +0.29(+4.02%) Nov 12, 2019 6.980 7.220 6.970 7.210 3,761,443 +0.26(+3.74%) Nov 11, 2019 6.910 6.990 6.730 6.950 4,507,547 -0.09(-1.28%) Nov 08, 2019 7.290 7.290 6.950 7.040 6,639,700 -0.14(-1.95%) Nov 07, 2019 7.410 7.430 7.120 7.180 3,915,657 -0.32(-4.27%) Nov 06, 2019 7.400 7.595 7.350 7.500 4,826,687 +0.29(+4.02%) Nov 05, 2019 7.230 7.277 7.055 7.210 4,156,431 -0.06(-0.83%) Nov 04, 2019 7.450 7.490 7.230 7.270 3,487,990 -0.31(-4.09%) Nov 01, 2019 7.470 7.580 7.430 7.580 4,547,000 -0.07(-0.92%) Oct 31, 2019 7.620 7.690 7.590 7.650 4,692,035 +0.12(+1.59%) Oct 30, 2019 7.330 7.610 7.300 7.530 6,267,647 +0.51(+7.26%) Oct 29, 2019 7.020 7.140 6.960 7.020 4,837,384 -0.07(-0.99%) Oct 28, 2019 7.140 7.250 7.040 7.090 4,139,575 -0.03(-0.42%) Oct 25, 2019 7.220 7.230 6.970 7.120 5,016,200 -0.07(-0.97%) Oct 24, 2019 6.980 7.195 6.925 7.190 3,701,267 +0.23(+3.30%) Oct 23, 2019 6.780 7.030 6.780 6.960 4,278,513 +0.30(+4.50%) Oct 22, 2019 6.760 6.760 6.460 6.660 5,552,676 -0.06(-0.89%) Oct 21, 2019 7.060 7.070 6.560 6.720 6,241,002 -0.19(-2.75%) Oct 18, 2019 6.950 7.060 6.760 6.910 5,582,600 +0.08(+1.17%) Oct 17, 2019 6.750 6.990 6.740 6.830 6,154,033 +0.22(+3.33%) Oct 16, 2019 6.410 6.630 6.350 6.610 5,012,301 +0.40(+6.44%) Oct 15, 2019 6.340 6.420 6.130 6.210 3,782,793 -0.14(-2.20%) Oct 14, 2019 6.250 6.410 6.250 6.350 2,118,512 +0.08(+1.28%) Oct 11, 2019 6.440 6.450 6.220 6.270 5,142,200 -0.22(-3.39%) Oct 10, 2019 6.470 6.540 6.380 6.490 2,962,844 +0.01(+0.15%) Oct 09, 2019 6.510 6.610 6.430 6.480 3,967,369 +0.04(+0.62%) Oct 08, 2019 6.400 6.440 6.275 6.440 3,168,114 +0.14(+2.22%) Oct 07, 2019 6.220 6.380 6.200 6.300 2,950,245 -0.06(-0.94%) Oct 04, 2019 6.040 6.370 6.020 6.360 6,279,000 +0.33(+5.47%) Oct 03, 2019 6.110 6.220 6.015 6.030 5,391,518 -0.08(-1.31%) Oct 02, 2019 5.920 6.220 5.865 6.110 6,783,095 +0.41(+7.19%) Oct 01, 2019 5.480 5.879 5.450 5.700 4,783,064 +0.30(+5.56%) Sep 30, 2019 5.440 5.570 5.330 5.400 3,183,938 -0.16(-2.88%) Sep 27, 2019 5.480 5.670 5.430 5.560 4,449,200 -0.06(-1.07%) Sep 26, 2019 5.600 5.680 5.570 5.620 4,301,630 +0.11(+2.00%) Sep 25, 2019 5.550 5.640 5.430 5.510 4,816,929 +0.05(+0.92%) Sep 24, 2019 5.360 5.600 5.320 5.460 4,377,299 +0.07(+1.30%) Sep 23, 2019 5.250 5.450 5.250 5.390 4,613,858 +0.20(+3.85%) Sep 20, 2019 4.980 5.230 4.890 5.190 8,813,000 +0.31(+6.35%) Sep 19, 2019 4.760 4.890 4.760 4.880 4,790,578 +0.18(+3.83%) Sep 18, 2019 4.860 4.870 4.590 4.700 4,277,594 -0.15(-3.09%) Sep 17, 2019 4.740 4.890 4.680 4.850 5,063,022 +0.29(+6.36%) Sep 16, 2019 4.590 4.700 4.505 4.560 6,070,822 +0.02(+0.44%) Sep 13, 2019 4.700 4.755 4.480 4.540 8,594,300 -0.18(-3.81%) Sep 12, 2019 4.990 5.025 4.690 4.720 7,160,720 +0.07(+1.51%) Sep 11, 2019 4.650 4.770 4.620 4.650 4,001,411 -0.01(-0.21%) Sep 10, 2019 4.700 4.835 4.645 4.660 4,398,972 -0.16(-3.32%) Sep 09, 2019 5.020 5.020 4.800 4.820 3,940,419 -0.17(-3.41%) Sep 06, 2019 5.120 5.185 4.970 4.990 4,994,800 -0.17(-3.29%) Sep 05, 2019 5.220 5.230 5.105 5.160 3,819,530 -0.13(-2.46%) Sep 04, 2019 5.280 5.300 5.180 5.290 6,895,882 -0.06(-1.12%) 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.