Sibanye Gold Ltd ADR (NY: SBSW )

5.320 -0.120 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.460 5.460 5.275 5.320 8,745,536 -0.12(-2.21%)
Apr 12, 2024 5.750 5.850 5.390 5.440 12,002,493 -0.11(-1.98%)
Apr 11, 2024 5.500 5.570 5.320 5.550 8,016,319 +0.17(+3.16%)
Apr 10, 2024 5.390 5.618 5.370 5.380 11,544,923 -0.30(-5.28%)
Apr 09, 2024 5.770 5.925 5.410 5.680 12,700,325 +0.17(+3.09%)
Apr 08, 2024 5.360 5.570 5.330 5.510 14,070,366 +0.33(+6.37%)
Apr 05, 2024 5.040 5.195 5.010 5.180 6,295,109 +0.08(+1.57%)
Apr 04, 2024 5.080 5.310 5.000 5.100 10,851,625 +0.07(+1.39%)
Apr 03, 2024 4.760 5.040 4.750 5.030 9,050,639 +0.21(+4.36%)
Apr 02, 2024 4.770 4.900 4.760 4.820 9,158,343 +0.15(+3.21%)
Apr 01, 2024 4.750 4.860 4.650 4.670 6,516,720 -0.04(-0.85%)
Mar 28, 2024 4.510 4.685 4.680 4.710 7,792,200 +0.22(+4.90%)
Mar 27, 2024 4.390 4.520 4.340 4.490 5,040,331 +0.02(+0.45%)
Mar 26, 2024 4.650 4.680 4.470 4.470 4,387,617 -0.10(-2.19%)
Mar 25, 2024 4.620 4.720 4.560 4.570 5,892,139 +0.02(+0.44%)
Mar 22, 2024 4.690 4.700 4.525 4.550 8,185,521 -0.07(-1.52%)
Mar 21, 2024 4.660 4.765 4.585 4.620 13,074,786 +0.08(+1.76%)
Mar 20, 2024 4.080 4.540 4.070 4.540 10,885,933 +0.40(+9.66%)
Mar 19, 2024 4.090 4.170 4.039 4.140 8,637,783 -0.03(-0.72%)
Mar 18, 2024 4.320 4.335 4.165 4.170 13,651,690 -0.35(-7.74%)
Mar 15, 2024 4.590 4.660 4.510 4.520 7,370,295 -0.04(-0.88%)
Mar 14, 2024 4.640 4.645 4.490 4.560 6,143,050 -0.19(-4.00%)
Mar 13, 2024 4.610 4.820 4.585 4.750 6,344,766 +0.28(+6.26%)
Mar 12, 2024 4.450 4.530 4.375 4.470 3,764,203 -0.10(-2.19%)
Mar 11, 2024 4.500 4.648 4.450 4.570 5,000,224 -0.07(-1.51%)
Mar 08, 2024 4.590 4.715 4.540 4.640 5,544,040 +0.08(+1.75%)
Mar 07, 2024 4.410 4.580 4.355 4.560 7,453,692 +0.11(+2.47%)
Mar 06, 2024 4.110 4.500 4.100 4.450 13,531,492 +0.52(+13.23%)
Mar 05, 2024 3.970 4.025 3.850 3.930 12,064,188 -0.37(-8.60%)
Mar 04, 2024 4.170 4.300 4.100 4.300 5,536,025 +0.06(+1.42%)
Mar 01, 2024 4.170 4.270 4.130 4.240 4,515,251 +0.12(+2.91%)
Feb 29, 2024 4.220 4.240 4.050 4.120 4,738,675 +0.09(+2.23%)
Feb 28, 2024 4.130 4.160 4.010 4.030 4,988,244 -0.18(-4.28%)
Feb 27, 2024 4.260 4.290 4.200 4.210 3,021,948 +0.01(+0.24%)
Feb 26, 2024 4.240 4.280 4.170 4.200 3,058,922 -0.10(-2.33%)
Feb 23, 2024 4.220 4.300 4.140 4.300 4,553,223 +0.06(+1.42%)
Feb 22, 2024 4.330 4.360 4.240 4.240 3,764,566 -0.04(-0.93%)
Feb 21, 2024 4.330 4.350 4.240 4.280 5,649,919 -0.32(-6.96%)
Feb 20, 2024 4.550 4.610 4.480 4.600 5,151,500 -0.06(-1.29%)
Feb 16, 2024 4.530 4.695 4.510 4.660 4,249,627 +0.11(+2.42%)
Feb 15, 2024 4.550 4.690 4.505 4.550 3,801,393 +0.14(+3.17%)
Feb 14, 2024 4.270 4.430 4.260 4.410 5,508,546 +0.23(+5.50%)
Feb 13, 2024 4.230 4.240 4.120 4.180 5,878,389 -0.20(-4.57%)
Feb 12, 2024 4.280 4.435 4.250 4.380 4,113,693 +0.10(+2.34%)
Feb 09, 2024 4.240 4.295 4.180 4.280 5,738,643 -0.07(-1.61%)
Feb 08, 2024 4.400 4.415 4.320 4.350 4,199,790 -0.11(-2.47%)
Feb 07, 2024 4.600 4.605 4.420 4.460 6,134,660 -0.32(-6.69%)
Feb 06, 2024 4.740 4.820 4.720 4.780 2,919,296 +0.13(+2.80%)
Feb 05, 2024 4.690 4.718 4.580 4.650 3,020,995 -0.18(-3.73%)
Feb 02, 2024 4.880 4.930 4.745 4.830 4,408,499 -0.25(-4.92%)
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.