Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Sibanye Gold Ltd ADR (NY: SBSW )

3.930 -0.120 (-2.96%)

Official Closing Price Updated: 7:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2024	4.090	4.140	3.920	3.930	5,897,690	-0.12(-2.96%)
Aug 06, 2024	3.970	4.080	3.960	4.050	5,224,362	+0.05(+1.25%)
Aug 05, 2024	4.030	4.115	3.980	4.000	7,554,306	-0.20(-4.76%)
Aug 02, 2024	4.450	4.450	4.160	4.200	6,718,096	-0.19(-4.33%)
Aug 01, 2024	4.530	4.570	4.330	4.390	4,988,664	-0.14(-3.09%)
Jul 31, 2024	4.520	4.620	4.495	4.530	4,762,104	+0.19(+4.38%)
Jul 30, 2024	4.290	4.340	4.255	4.340	3,576,974	+0.08(+1.88%)
Jul 29, 2024	4.290	4.340	4.180	4.260	3,616,443	-0.03(-0.70%)
Jul 26, 2024	4.390	4.410	4.270	4.290	3,037,548	-0.03(-0.69%)
Jul 25, 2024	4.370	4.380	4.270	4.320	4,724,000	-0.13(-2.92%)
Jul 24, 2024	4.570	4.630	4.445	4.450	4,356,126	+0.00(+0.00%)
Jul 23, 2024	4.400	4.460	4.380	4.450	2,647,889	+0.01(+0.23%)
Jul 22, 2024	4.430	4.470	4.355	4.440	3,746,062	+0.00(+0.00%)
Jul 19, 2024	4.410	4.545	4.405	4.440	3,076,996	-0.04(-0.89%)
Jul 18, 2024	4.710	4.730	4.450	4.480	6,361,279	-0.19(-4.07%)
Jul 17, 2024	4.880	4.910	4.620	4.670	5,834,995	-0.29(-5.85%)
Jul 16, 2024	4.750	4.980	4.720	4.960	5,331,295	+0.25(+5.31%)
Jul 15, 2024	4.620	4.760	4.570	4.710	4,392,721	-0.05(-1.05%)
Jul 12, 2024	4.730	4.840	4.725	4.760	3,020,225	-0.04(-0.83%)
Jul 11, 2024	4.950	5.010	4.770	4.800	5,981,420	-0.06(-1.23%)
Jul 10, 2024	4.820	4.920	4.790	4.860	3,090,846	+0.06(+1.25%)
Jul 09, 2024	4.800	4.870	4.730	4.800	3,540,889	-0.04(-0.83%)
Jul 08, 2024	4.900	4.900	4.790	4.840	5,030,628	-0.06(-1.22%)
Jul 05, 2024	4.780	4.940	4.715	4.900	7,180,264	+0.28(+6.06%)
Jul 03, 2024	4.400	4.655	4.400	4.620	5,987,822	+0.36(+8.45%)
Jul 02, 2024	4.160	4.260	4.080	4.260	7,820,094	+0.04(+0.95%)
Jul 01, 2024	4.370	4.410	4.190	4.220	4,016,610	-0.13(-2.99%)
Jun 28, 2024	4.430	4.460	4.305	4.350	3,389,314	+0.06(+1.40%)
Jun 27, 2024	4.370	4.425	4.290	4.290	3,901,803	-0.11(-2.50%)
Jun 26, 2024	4.320	4.405	4.290	4.400	6,624,784	+0.00(+0.00%)
Jun 25, 2024	4.590	4.600	4.380	4.400	6,234,678	-0.38(-7.95%)
Jun 24, 2024	4.760	4.820	4.690	4.780	5,635,304	+0.03(+0.63%)
Jun 21, 2024	4.720	4.775	4.590	4.750	8,878,173	+0.11(+2.37%)
Jun 20, 2024	4.570	4.690	4.550	4.640	6,563,368	+0.03(+0.65%)
Jun 18, 2024	4.510	4.630	4.485	4.610	3,881,282	+0.12(+2.67%)
Jun 17, 2024	4.600	4.635	4.440	4.490	3,729,765	-0.07(-1.54%)
Jun 14, 2024	4.390	4.590	4.340	4.560	7,759,968	+0.19(+4.35%)
Jun 13, 2024	4.470	4.500	4.340	4.370	5,684,025	-0.14(-3.10%)
Jun 12, 2024	4.670	4.720	4.470	4.510	5,151,387	+0.00(+0.00%)
Jun 11, 2024	4.470	4.540	4.430	4.510	4,451,086	-0.07(-1.53%)
Jun 10, 2024	4.500	4.610	4.460	4.580	3,806,201	+0.14(+3.15%)
Jun 07, 2024	4.590	4.600	4.430	4.440	6,647,260	-0.23(-4.93%)
Jun 06, 2024	4.630	4.740	4.585	4.670	6,223,657	+0.12(+2.64%)
Jun 05, 2024	4.610	4.645	4.530	4.550	7,106,441	+0.00(+0.00%)
Jun 04, 2024	4.880	4.880	4.510	4.550	14,086,021	-0.51(-10.08%)

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.