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 )

4.250 +0.270 (+6.78%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	4.190	4.315	4.145	4.250	7,165,367	+0.27(+6.78%)
Nov 15, 2024	4.070	4.130	3.930	3.980	5,349,698	-0.08(-1.97%)
Nov 14, 2024	3.980	4.120	3.970	4.060	6,281,758	+0.03(+0.74%)
Nov 13, 2024	4.200	4.210	4.020	4.030	6,038,044	-0.09(-2.18%)
Nov 12, 2024	4.120	4.185	3.990	4.120	8,068,917	-0.10(-2.37%)
Nov 11, 2024	4.440	4.465	4.160	4.220	9,648,166	-0.38(-8.26%)
Nov 08, 2024	4.660	4.715	4.510	4.600	6,942,858	-0.24(-4.96%)
Nov 07, 2024	4.870	4.920	4.755	4.840	6,102,688	+0.17(+3.64%)
Nov 06, 2024	4.500	4.730	4.500	4.670	6,915,488	-0.19(-3.91%)
Nov 05, 2024	5.030	5.190	4.835	4.860	9,563,887	+0.33(+7.28%)
Nov 04, 2024	4.610	4.710	4.500	4.530	4,237,145	-0.11(-2.37%)
Nov 01, 2024	4.830	4.890	4.630	4.640	4,417,653	-0.03(-0.64%)
Oct 31, 2024	4.820	4.820	4.580	4.670	8,145,832	-0.22(-4.50%)
Oct 30, 2024	4.960	5.040	4.860	4.890	7,162,088	-0.33(-6.32%)
Oct 29, 2024	5.140	5.290	5.100	5.220	9,370,420	+0.18(+3.57%)
Oct 28, 2024	5.020	5.120	4.980	5.040	6,876,121	+0.11(+2.23%)
Oct 25, 2024	4.920	5.125	4.830	4.930	13,312,758	-0.03(-0.60%)
Oct 24, 2024	4.840	5.040	4.650	4.960	17,037,924	+0.56(+12.73%)
Oct 23, 2024	4.460	4.490	4.270	4.400	10,151,823	-0.32(-6.78%)
Oct 22, 2024	4.570	4.760	4.480	4.720	7,908,442	+0.23(+5.12%)
Oct 21, 2024	4.550	4.570	4.350	4.490	6,866,959	+0.05(+1.13%)
Oct 18, 2024	4.170	4.490	4.170	4.440	8,344,612	+0.37(+9.09%)
Oct 17, 2024	4.050	4.150	4.020	4.070	4,384,058	+0.03(+0.74%)
Oct 16, 2024	3.900	4.070	3.900	4.040	6,219,320	+0.20(+5.21%)
Oct 15, 2024	3.950	3.970	3.820	3.840	7,934,940	-0.19(-4.71%)
Oct 14, 2024	4.070	4.190	4.010	4.030	5,712,372	-0.14(-3.36%)
Oct 11, 2024	4.150	4.279	4.130	4.170	4,827,262	+0.08(+1.96%)
Oct 10, 2024	4.040	4.170	3.910	4.090	12,884,113	-0.24(-5.54%)
Oct 09, 2024	4.300	4.378	4.260	4.330	3,689,056	-0.05(-1.14%)
Oct 08, 2024	4.340	4.420	4.304	4.380	4,750,974	-0.09(-2.01%)
Oct 07, 2024	4.650	4.660	4.420	4.470	4,836,084	-0.20(-4.28%)
Oct 04, 2024	4.570	4.750	4.560	4.670	4,787,661	+0.16(+3.55%)
Oct 03, 2024	4.480	4.555	4.445	4.510	4,588,579	-0.08(-1.74%)
Oct 02, 2024	4.510	4.690	4.510	4.590	7,679,122	+0.21(+4.79%)
Oct 01, 2024	4.350	4.460	4.280	4.380	5,464,419	+0.27(+6.57%)
Sep 30, 2024	4.230	4.270	4.084	4.110	5,215,279	-0.26(-5.95%)
Sep 27, 2024	4.490	4.520	4.350	4.370	4,378,777	-0.14(-3.10%)
Sep 26, 2024	4.450	4.550	4.415	4.510	6,742,421	+0.16(+3.68%)
Sep 25, 2024	4.410	4.460	4.340	4.350	4,213,383	-0.11(-2.47%)
Sep 24, 2024	4.300	4.500	4.280	4.460	5,650,845	+0.26(+6.19%)
Sep 23, 2024	4.240	4.300	4.160	4.200	3,960,188	+0.06(+1.45%)
Sep 20, 2024	4.230	4.280	4.114	4.140	5,101,322	-0.09(-2.13%)
Sep 19, 2024	4.330	4.360	4.210	4.230	4,320,827	+0.10(+2.42%)
Sep 18, 2024	4.250	4.355	4.065	4.130	5,145,019	-0.12(-2.82%)
Sep 17, 2024	4.250	4.310	4.190	4.250	7,298,535	+0.05(+1.19%)
Sep 16, 2024	4.110	4.260	4.092	4.200	7,807,520	+0.19(+4.74%)
Sep 13, 2024	3.980	4.075	3.850	4.010	11,735,878	+0.28(+7.51%)
Sep 12, 2024	3.530	3.780	3.450	3.730	13,463,930	+0.34(+10.03%)
Sep 11, 2024	3.210	3.400	3.150	3.390	13,762,400	+0.21(+6.60%)
Sep 10, 2024	3.400	3.400	3.080	3.180	16,190,704	-0.19(-5.64%)
Sep 09, 2024	3.520	3.550	3.360	3.370	7,265,341	-0.14(-3.99%)
Sep 06, 2024	3.680	3.690	3.500	3.510	4,215,788	-0.12(-3.31%)
Sep 05, 2024	3.700	3.748	3.630	3.630	3,957,955	-0.02(-0.55%)
Sep 04, 2024	3.580	3.720	3.580	3.650	6,040,136	+0.10(+2.82%)

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.