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 (%) May 31, 2019 3.630 3.910 3.630 3.870 4,103,000 +0.30(+8.40%) May 30, 2019 3.440 3.590 3.400 3.570 3,148,592 +0.05(+1.42%) May 29, 2019 3.560 3.580 3.460 3.520 1,395,823 +0.07(+2.03%) May 28, 2019 3.390 3.460 3.370 3.450 2,489,964 +0.20(+6.15%) May 24, 2019 3.280 3.285 3.175 3.250 1,965,800 -0.08(-2.40%) May 23, 2019 3.360 3.410 3.320 3.330 1,976,912 +0.01(+0.30%) May 22, 2019 3.330 3.380 3.280 3.320 1,353,466 +0.00(+0.00%) May 21, 2019 3.220 3.340 3.200 3.320 2,376,925 +0.05(+1.53%) May 20, 2019 3.180 3.310 3.160 3.270 2,608,102 +0.04(+1.24%) May 17, 2019 3.220 3.300 3.170 3.230 5,160,600 -0.06(-1.82%) May 16, 2019 3.390 3.390 3.265 3.290 2,177,403 -0.10(-2.95%) May 15, 2019 3.400 3.440 3.380 3.390 1,799,922 -0.11(-3.14%) May 14, 2019 3.450 3.545 3.410 3.500 2,944,365 +0.10(+2.94%) May 13, 2019 3.530 3.550 3.370 3.400 3,891,256 -0.20(-5.56%) May 10, 2019 3.500 3.640 3.475 3.600 1,996,900 +0.13(+3.75%) May 09, 2019 3.530 3.550 3.440 3.470 1,870,992 -0.21(-5.71%) May 08, 2019 3.780 3.830 3.670 3.680 1,153,317 -0.06(-1.60%) May 07, 2019 3.640 3.770 3.580 3.740 2,346,220 +0.12(+3.31%) May 06, 2019 3.560 3.680 3.550 3.620 1,420,212 +0.00(+0.00%) May 03, 2019 3.590 3.700 3.540 3.620 1,938,400 +0.11(+3.13%) May 02, 2019 3.480 3.600 3.450 3.510 2,977,116 -0.12(-3.31%) 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.