Skip to main content

Sibanye Gold Ltd ADR (NY: SBSW )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,134,358 -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%)
Feb 01, 2024 4.890 5.080 4.860 5.080 3,956,127 +0.24(+4.96%)
Jan 31, 2024 4.880 5.060 4.820 4.840 4,195,855 +0.01(+0.21%)
Jan 30, 2024 4.970 4.980 4.795 4.830 3,151,867 -0.11(-2.23%)
Jan 29, 2024 4.870 4.970 4.795 4.940 3,284,008 +0.10(+2.07%)
Jan 26, 2024 4.850 4.930 4.790 4.840 3,922,365 +0.07(+1.47%)
Jan 25, 2024 4.860 4.870 4.645 4.770 3,988,251 +0.07(+1.49%)
Jan 24, 2024 4.880 4.910 4.670 4.700 6,140,217 +0.03(+0.64%)
Jan 23, 2024 4.610 4.720 4.600 4.670 3,682,171 +0.22(+4.94%)
Jan 22, 2024 4.370 4.580 4.350 4.450 5,087,276 -0.04(-0.89%)
Jan 19, 2024 4.550 4.560 4.415 4.490 3,628,029 -0.09(-1.97%)
Jan 18, 2024 4.520 4.690 4.475 4.580 5,346,456 +0.08(+1.78%)
Jan 17, 2024 4.540 4.560 4.440 4.500 6,644,920 -0.27(-5.66%)
Jan 16, 2024 4.990 4.990 4.760 4.770 6,262,916 -0.37(-7.20%)
Jan 12, 2024 5.010 5.415 5.010 5.140 7,871,782 +0.23(+4.68%)
Jan 11, 2024 5.000 5.040 4.865 4.910 5,523,644 -0.19(-3.73%)
Jan 10, 2024 5.030 5.110 4.940 5.100 4,911,388 +0.04(+0.79%)
Jan 09, 2024 5.150 5.180 5.032 5.060 3,633,312 -0.09(-1.75%)
Jan 08, 2024 5.040 5.158 4.980 5.150 4,292,201 +0.04(+0.78%)
Jan 05, 2024 5.110 5.280 5.080 5.110 4,357,495 -0.02(-0.39%)
Jan 04, 2024 5.040 5.180 5.035 5.130 4,315,989 -0.01(-0.19%)
Jan 03, 2024 5.130 5.230 5.025 5.140 5,076,968 -0.17(-3.20%)
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.