Skip to main content

Sibanye Gold Ltd ADR (NY: SBSW )

4.755 -0.045 (-0.94%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 5.030 5.200 4.990 5.060 4,394,840 -0.01(-0.20%)
May 31, 2024 5.170 5.220 5.040 5.070 5,283,344 -0.05(-0.98%)
May 30, 2024 5.020 5.260 5.000 5.120 6,409,308 +0.08(+1.59%)
May 29, 2024 5.050 5.090 4.950 5.040 6,221,805 -0.08(-1.56%)
May 28, 2024 5.320 5.400 5.090 5.120 6,979,196 -0.10(-1.92%)
May 24, 2024 5.230 5.330 5.210 5.220 4,184,394 +0.13(+2.55%)
May 23, 2024 5.290 5.310 5.062 5.090 6,731,841 -0.16(-3.05%)
May 22, 2024 5.510 5.530 5.190 5.250 11,682,109 -0.41(-7.24%)
May 21, 2024 5.660 5.740 5.525 5.660 7,615,344 -0.03(-0.53%)
May 20, 2024 5.740 5.910 5.615 5.690 7,374,935 +0.00(+0.00%)
May 17, 2024 5.570 5.795 5.520 5.690 12,706,805 +0.22(+4.02%)
May 16, 2024 5.490 5.520 5.360 5.470 5,977,017 +0.03(+0.55%)
May 15, 2024 5.190 5.490 5.030 5.440 11,295,077 +0.35(+6.88%)
May 14, 2024 4.890 5.105 4.870 5.090 9,359,517 +0.05(+0.99%)
May 13, 2024 5.010 5.100 5.009 5.040 5,260,354 +0.00(+0.00%)
May 10, 2024 5.090 5.205 5.020 5.040 5,854,516 -0.01(-0.20%)
May 09, 2024 4.740 5.075 4.710 5.050 8,460,395 +0.39(+8.37%)
May 08, 2024 4.730 4.760 4.640 4.660 5,352,709 -0.25(-5.09%)
May 07, 2024 4.900 4.990 4.875 4.910 3,773,488 +0.04(+0.82%)
May 06, 2024 4.800 4.910 4.775 4.870 6,397,901 +0.17(+3.62%)
May 03, 2024 4.630 4.710 4.530 4.700 6,282,618 +0.14(+3.07%)
May 02, 2024 4.560 4.620 4.510 4.560 4,379,657 -0.05(-1.08%)
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.