Sibanye Gold Ltd ADR (NY: SBGL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		3.990	3.990	3.990	0	-0.05(-1.24%)
Mar 28, 2018	4.050	4.150	4.020	4.040	2,275,268	-0.10(-2.42%)
Mar 27, 2018	4.100	4.160	4.060	4.140	2,376,307	+0.00(+0.00%)
Mar 26, 2018	4.030	4.160	4.000	4.140	3,715,263	+0.23(+5.88%)
Mar 23, 2018	3.910	3.975	3.890	3.910	3,169,552	+0.01(+0.26%)
Mar 22, 2018	3.870	3.930	3.860	3.900	2,432,165	-0.04(-1.02%)
Mar 21, 2018	3.890	4.000	3.850	3.940	3,663,746	+0.09(+2.34%)
Mar 20, 2018	3.860	3.890	3.820	3.850	3,023,218	-0.09(-2.28%)
Mar 19, 2018	3.890	4.020	3.780	3.940	4,655,197	+0.06(+1.55%)
Mar 16, 2018	3.800	3.920	3.760	3.880	13,369,299	-0.07(-1.77%)
Mar 15, 2018	3.850	3.990	3.820	3.950	5,138,686	-0.03(-0.75%)
Mar 14, 2018	3.940	4.035	3.880	3.980	3,834,583	-0.04(-1.00%)
Mar 13, 2018	4.070	4.120	4.005	4.020	3,300,666	-0.10(-2.43%)
Mar 12, 2018	4.120	4.150	4.025	4.120	3,866,223	-0.08(-1.90%)
Mar 09, 2018	4.110	4.340	4.100	4.200	3,586,703	-0.01(-0.24%)
Mar 08, 2018	4.190	4.230	4.130	4.210	2,045,406	+0.01(+0.24%)
Mar 07, 2018		4.330	4.140	4.200	3,164,142	-0.12(-2.78%)
Mar 06, 2018	4.220	4.360	4.220	4.320	3,099,657	+0.18(+4.35%)
Mar 05, 2018	3.940	4.160	3.940	4.140	4,762,482	+0.22(+5.61%)
Mar 02, 2018	3.940	4.050	3.880	3.920	4,152,809	-0.05(-1.26%)
Mar 01, 2018	3.890	3.990	3.790	3.970	5,187,057	+0.08(+2.06%)
Feb 28, 2018	3.910	4.000	3.890	3.890	3,045,824	-0.03(-0.77%)
Feb 27, 2018	3.960	4.000	3.860	3.920	5,673,622	-0.18(-4.39%)
Feb 26, 2018	4.010	4.130	3.990	4.100	4,431,252	-0.02(-0.49%)
Feb 23, 2018	3.960	4.140	3.960	4.120	4,247,374	+0.07(+1.73%)
Feb 22, 2018				4.050	5,927,779	-0.38(-8.58%)
Feb 21, 2018	4.710	4.720	4.400	4.430	3,752,106	-0.18(-3.90%)
Feb 20, 2018	4.660	4.720	4.580	4.610	1,928,838	-0.04(-0.86%)
Feb 16, 2018		4.650	4.650	4.650	0	-0.12(-2.52%)
Feb 15, 2018	4.700	4.780	4.585	4.770	2,285,897	+0.11(+2.36%)
Feb 14, 2018	4.460	4.730	4.450	4.660	3,528,556	+0.19(+4.25%)
Feb 13, 2018	4.390	4.480	4.370	4.470	1,866,792	+0.12(+2.76%)
Feb 12, 2018	4.080	4.390	4.070	4.350	4,583,434	+0.30(+7.41%)
Feb 09, 2018	4.100	4.120	3.950	4.050	5,414,557	-0.04(-0.98%)
Feb 08, 2018	4.080	4.200	4.010	4.090	5,589,211	-0.16(-3.76%)
Feb 07, 2018	4.230	4.265	4.080	4.250	5,306,271	-0.01(-0.23%)
Feb 06, 2018	4.270	4.430	4.240	4.260	4,925,878	-0.17(-3.95%)
Feb 05, 2018	4.460	4.470	4.340	4.435	4,741,335	-0.03(-0.56%)
Feb 02, 2018	4.550	4.580	4.410	4.460	5,350,063	-0.18(-3.88%)
Feb 01, 2018	4.580	4.740	4.580	4.640	3,465,517	-0.07(-1.49%)
Jan 31, 2018	4.670	4.810	4.620	4.710	3,850,373	+0.09(+1.95%)
Jan 30, 2018	4.620	4.650	4.600	4.620	4,974,930	-0.09(-1.91%)
Jan 29, 2018	4.930	4.930	4.663	4.710	4,870,053	-0.30(-5.99%)
Jan 26, 2018	5.030	5.070	4.970	5.010	1,710,023	+0.01(+0.20%)
Jan 25, 2018	5.150	5.200	4.962	5.000	3,728,875	-0.16(-3.10%)
Jan 24, 2018	5.220	5.250	5.140	5.160	3,806,899	-0.08(-1.53%)
Jan 23, 2018	5.020	5.250	5.000	5.240	2,658,824	+0.22(+4.38%)
Jan 22, 2018	5.065	5.110	5.000	5.020	1,804,122	-0.04(-0.79%)
Jan 19, 2018	5.120	5.160	5.040	5.060	1,607,186	+0.00(+0.00%)
Jan 18, 2018	5.210	5.220	5.040	5.060	3,258,468	-0.03(-0.59%)
Jan 17, 2018	5.170	5.275	5.060	5.090	3,893,431	-0.30(-5.57%)
Jan 16, 2018	5.290	5.395	5.220	5.390	3,106,600	-0.09(-1.64%)
Jan 12, 2018		5.480	5.480	5.480	0	+0.20(+3.79%)
Jan 11, 2018	5.280	5.320	5.230	5.280	1,542,051	-0.02(-0.38%)
Jan 10, 2018	5.240	5.330	5.150	5.300	1,731,745	+0.16(+3.11%)
Jan 09, 2018	5.200	5.280	5.110	5.140	2,333,901	-0.05(-0.96%)
Jan 08, 2018	5.320	5.330	5.150	5.190	2,076,831	-0.13(-2.44%)
Jan 05, 2018	5.340	5.410	5.280	5.320	1,691,749	-0.05(-0.93%)
Jan 04, 2018	5.310	5.390	5.280	5.370	3,244,346	+0.02(+0.37%)
Jan 03, 2018	5.340	5.390	5.190	5.350	4,282,170	+0.11(+2.10%)

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.