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, 2018 2.600 2.615 2.530 2.580 5,400,898 -0.02(-0.77%) May 30, 2018 2.540 2.620 2.520 2.600 3,364,383 +0.10(+4.00%) May 29, 2018 2.470 2.570 2.450 2.500 3,893,064 +0.04(+1.63%) May 25, 2018 2.460 2.460 2.460 0 -0.16(-6.11%) May 24, 2018 2.630 2.650 2.600 2.620 4,721,309 -0.08(-2.96%) May 23, 2018 2.710 2.750 2.630 2.700 4,660,646 -0.15(-5.26%) May 22, 2018 2.830 2.870 2.815 2.850 2,355,478 +0.09(+3.26%) May 21, 2018 2.770 2.810 2.740 2.760 2,156,447 -0.04(-1.43%) May 18, 2018 2.840 2.840 2.770 2.800 6,676,154 -0.07(-2.44%) May 17, 2018 2.850 2.890 2.840 2.870 3,864,745 +0.01(+0.35%) May 16, 2018 2.850 2.890 2.820 2.860 3,748,034 -0.05(-1.72%) May 15, 2018 2.830 2.950 2.820 2.910 6,096,605 -0.25(-7.91%) May 14, 2018 3.060 3.170 3.050 3.160 3,564,017 +0.19(+6.40%) May 11, 2018 2.900 2.970 2.850 2.970 3,662,816 +0.04(+1.37%) May 10, 2018 2.920 2.970 2.900 2.930 2,623,890 -0.04(-1.35%) May 09, 2018 3.020 3.030 2.900 2.970 6,105,141 -0.10(-3.26%) May 08, 2018 3.140 3.140 3.000 3.070 4,717,855 -0.05(-1.60%) May 07, 2018 3.240 3.290 3.120 3.120 5,876,351 -0.33(-9.57%) May 04, 2018 3.430 3.500 3.430 3.450 2,145,925 -0.08(-2.27%) May 03, 2018 3.630 3.640 3.510 3.530 1,550,103 -0.12(-3.29%) May 02, 2018 3.620 3.710 3.590 3.650 3,683,324 +0.12(+3.40%) May 01, 2018 3.570 3.570 3.500 3.530 1,258,236 +0.00(+0.00%) Apr 30, 2018 3.530 3.590 3.520 3.530 1,419,637 -0.04(-1.12%) Apr 27, 2018 3.510 3.600 3.500 3.570 1,293,185 +0.07(+2.00%) Apr 26, 2018 3.560 3.570 3.440 3.500 2,169,945 -0.02(-0.57%) Apr 25, 2018 3.540 3.550 3.470 3.520 1,143,880 +0.00(+0.00%) Apr 24, 2018 3.500 3.550 3.475 3.520 2,555,072 +0.01(+0.28%) Apr 23, 2018 3.620 3.620 3.500 3.510 3,321,594 -0.20(-5.39%) Apr 20, 2018 3.750 3.780 3.690 3.710 5,333,333 +0.06(+1.64%) Apr 19, 2018 3.680 3.720 3.640 3.650 4,728,964 +0.07(+1.96%) Apr 18, 2018 3.500 3.640 3.480 3.580 6,112,313 +0.21(+6.23%) Apr 17, 2018 3.460 3.470 3.370 3.370 5,484,249 -0.16(-4.53%) Apr 16, 2018 3.600 3.620 3.510 3.530 4,998,734 -0.15(-4.08%) Apr 13, 2018 3.690 3.740 3.670 3.680 3,380,655 +0.03(+0.82%) Apr 12, 2018 3.660 3.720 3.630 3.650 3,662,623 -0.20(-5.19%) Apr 11, 2018 3.820 3.900 3.740 3.850 6,587,317 +0.12(+3.22%) Apr 10, 2018 3.700 3.750 3.670 3.730 5,387,045 -0.06(-1.58%) Apr 09, 2018 3.740 3.900 3.660 3.790 8,332,832 -0.20(-5.01%) Apr 06, 2018 3.860 4.000 3.830 3.990 4,472,248 +0.13(+3.37%) Apr 05, 2018 3.800 3.875 3.750 3.860 3,349,078 +0.05(+1.31%) Apr 04, 2018 3.890 3.930 3.810 3.810 3,750,263 -0.12(-3.05%) Apr 03, 2018 4.020 4.060 3.910 3.930 3,346,222 -0.15(-3.68%) Apr 02, 2018 4.010 4.130 4.005 4.080 2,386,689 +0.09(+2.26%) 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%) 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.