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 30, 2014 8.847 8.919 8.748 8.856 847,078 +0.05(+0.61%) May 29, 2014 8.865 8.910 8.766 8.802 801,588 +0.00(+0.00%) May 28, 2014 9.109 9.199 8.793 8.802 934,268 -0.30(-3.27%) May 27, 2014 9.587 9.596 9.100 9.100 1,153,570 -0.60(-6.23%) May 23, 2014 9.767 9.704 9.704 9.704 488,110 -0.19(-1.91%) May 22, 2014 9.956 9.965 9.857 9.893 175,482 -0.02(-0.18%) May 21, 2014 9.911 9.974 9.848 9.911 390,685 -0.05(-0.54%) May 20, 2014 9.920 9.974 9.866 9.965 492,783 -0.04(-0.36%) May 19, 2014 9.992 10.10 9.920 10.00 373,493 +0.12(+1.19%) May 16, 2014 9.839 9.911 9.758 9.884 810,524 +0.08(+0.83%) May 15, 2014 9.938 9.956 9.722 9.803 660,110 -0.14(-1.45%) May 14, 2014 9.947 10.06 9.929 9.947 606,411 +0.07(+0.73%) May 13, 2014 9.776 10.03 9.767 9.875 1,223,135 +0.17(+1.77%) May 12, 2014 9.713 9.758 9.650 9.704 699,802 +0.25(+2.67%) May 09, 2014 9.551 9.569 9.343 9.451 643,984 +0.14(+1.55%) May 08, 2014 9.406 9.469 9.280 9.307 416,469 +0.01(+0.10%) May 07, 2014 9.587 9.632 9.262 9.298 964,294 -0.28(-2.92%) May 06, 2014 9.686 9.740 9.569 9.578 399,246 -0.05(-0.47%) May 05, 2014 9.632 9.731 9.533 9.623 406,099 +0.30(+3.19%) May 02, 2014 9.181 9.388 9.163 9.325 499,333 +0.15(+1.67%) May 01, 2014 9.271 9.271 9.109 9.172 480,448 -0.14(-1.55%) Apr 30, 2014 9.127 9.460 9.046 9.316 383,729 +0.10(+1.08%) Apr 29, 2014 8.910 9.253 8.892 9.217 850,229 +0.08(+0.89%) Apr 28, 2014 9.199 9.199 9.000 9.136 1,010,519 -0.05(-0.59%) Apr 25, 2014 9.082 9.199 9.000 9.190 733,363 +0.06(+0.69%) Apr 24, 2014 9.181 9.262 9.037 9.127 854,250 -0.14(-1.56%) Apr 23, 2014 9.172 9.406 9.118 9.271 864,833 +0.14(+1.48%) Apr 22, 2014 8.847 9.208 8.838 9.136 1,668,459 +0.36(+4.11%) Apr 21, 2014 8.919 8.982 8.568 8.775 765,232 -0.15(-1.72%) Apr 17, 2014 9.046 8.928 8.928 8.928 491,215 -0.14(-1.49%) Apr 16, 2014 9.244 9.244 9.009 9.064 461,262 -0.12(-1.28%) Apr 15, 2014 8.874 9.235 8.856 9.181 728,013 +0.05(+0.59%) Apr 14, 2014 9.154 9.361 9.109 9.127 598,962 +0.44(+5.09%) Apr 11, 2014 8.856 8.964 8.662 8.685 484,510 +0.06(+0.73%) Apr 10, 2014 8.883 8.919 8.595 8.622 589,866 -0.26(-2.94%) Apr 09, 2014 8.486 9.018 8.468 8.883 946,517 +0.33(+3.90%) Apr 08, 2014 8.595 8.595 8.378 8.549 676,912 +0.09(+1.07%) Apr 07, 2014 8.360 8.667 8.333 8.459 1,097,561 +0.22(+2.63%) Apr 04, 2014 8.486 8.504 8.207 8.243 648,327 -0.11(-1.30%) Apr 03, 2014 8.270 8.360 8.189 8.351 640,061 +0.19(+2.32%) Apr 02, 2014 8.207 8.252 8.072 8.162 785,478 +0.39(+4.99%) Apr 01, 2014 7.828 8.008 7.693 7.774 600,103 +0.26(+3.48%) Mar 31, 2014 7.630 7.796 7.449 7.512 676,740 +0.05(+0.73%) Mar 28, 2014 7.413 7.539 7.377 7.458 864,987 +0.06(+0.85%) Mar 27, 2014 7.368 7.431 7.233 7.395 891,457 -0.05(-0.73%) Mar 26, 2014 7.612 7.675 7.449 7.449 1,181,731 -0.13(-1.67%) Mar 25, 2014 7.521 7.657 7.494 7.575 768,539 +0.11(+1.45%) Mar 24, 2014 7.575 7.720 7.377 7.467 1,494,192 -0.29(-3.72%) Mar 21, 2014 8.062 8.144 7.720 7.756 3,458,153 -0.23(-2.93%) Mar 20, 2014 7.639 8.099 7.594 7.990 1,320,030 +0.24(+3.14%) Mar 19, 2014 8.062 8.189 7.702 7.747 1,680,596 -0.41(-5.08%) Mar 18, 2014 7.900 8.351 7.900 8.162 1,008,787 +0.14(+1.80%) Mar 17, 2014 8.441 8.522 7.999 8.017 1,439,220 -0.71(-8.16%) Mar 14, 2014 8.649 8.748 8.613 8.730 2,054,437 -0.07(-0.82%) Mar 13, 2014 8.351 8.937 8.315 8.802 1,068,936 +0.45(+5.40%) Mar 12, 2014 8.189 8.360 8.053 8.351 664,366 +0.29(+3.57%) Mar 11, 2014 8.361 8.369 7.880 8.063 780,271 +0.02(+0.22%) Mar 10, 2014 7.906 8.396 7.897 8.046 1,414,851 +0.19(+2.45%) Mar 07, 2014 7.591 7.932 7.591 7.853 909,891 +0.17(+2.28%) Mar 06, 2014 7.442 7.696 7.390 7.678 513,486 +0.28(+3.78%) Mar 05, 2014 7.189 7.399 7.154 7.399 463,456 +0.18(+2.55%) Mar 04, 2014 7.075 7.259 7.023 7.215 553,942 +0.02(+0.24%) 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.