Sibanye Gold Ltd ADR (NY: SBSW )

4.860 +0.330 (+7.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.