Sibanye Gold Limited Historical Stock Prices

SBGL 
$7.8
*  
0.43
5.83%
Get SBGL Alerts
*Delayed - data as of Dec. 18, 2014 15:40 ET  -  Find a broker to begin trading SBGL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:40  7.69  7.90  7.505  7.80 779,093
12/17/2014 7.35 7.46 7.01 7.37 1,437,483
12/16/2014 7.25 7.37 6.86 6.9 1,640,844
12/15/2014 7.3 7.36 7.03 7.03 1,805,272
12/12/2014 7.14 7.55 7.105 7.54 1,185,520
12/11/2014 7.16 7.285 7.01 7.03 1,140,084
12/10/2014 7.31 7.39 7.15 7.2 997,661
12/09/2014 7.12 7.4 7.12 7.35 932,813
12/08/2014 6.75 7.09 6.61 6.92 1,046,044
12/05/2014 7.02 7.02 6.61 6.68 832,074
12/04/2014 7.37 7.41 7.19 7.19 506,659
12/03/2014 7.1 7.41 7.06 7.33 723,912
12/02/2014 7.12 7.26 6.888 7.07 560,636
12/01/2014 6.92 7.34 6.88 7.3 1,161,372
11/28/2014 7.35 7.35 6.8 6.87 699,994
11/26/2014 7.71 7.83 7.49 7.7 598,059
11/25/2014 7.69 7.81 7.395 7.79 847,996
11/24/2014 7.94 7.95 7.54 7.69 1,073,176
11/21/2014 8.01 8.05 7.67 7.69 1,115,250
11/20/2014 7.72 7.91 7.6 7.69 919,710
11/19/2014 8.13 8.17 7.51 7.54 1,311,429
11/18/2014 7.63 8.0099 7.61 7.94 1,470,052
11/17/2014 7.1 7.31 6.85 7.31 948,622
11/14/2014 6.81 7.11 6.68 7.05 1,347,838
11/13/2014 6.9 6.95 6.66 6.74 588,032
11/12/2014 6.89 6.98 6.75 6.81 1,018,913
11/11/2014 6.68 6.92 6.51 6.84 1,542,493
11/10/2014 6.97 7 6.53 6.6 867,317
11/07/2014 6.83 7.225 6.7 7.16 2,060,720
11/06/2014 6.86 7.05 6.81 6.92 1,336,465
11/05/2014 6.99 7.06 6.72 6.81 982,369
11/04/2014 7.35 7.475 7.15 7.23 998,586
11/03/2014 7.46 7.5 7.32 7.46 1,344,941
10/31/2014 7.46 7.58 7.31 7.35 1,595,909
10/30/2014 8.25 8.34 7.81 7.81 1,029,178
10/29/2014 8.51 8.7 8.2 8.24 657,460
10/28/2014 8.69 8.75 8.57 8.72 458,892
10/27/2014 8.55 8.61 8.38 8.47 645,698
10/24/2014 8.65 8.77 8.53 8.55 818,667
10/23/2014 8.37 8.42 8.18 8.39 663,888
10/22/2014 8.48 8.49 8.14 8.14 624,694
10/21/2014 8.39 8.53 8.24 8.25 702,501
10/20/2014 8.25 8.3 7.93 8.26 788,461
10/17/2014 8.72 8.74 8.11 8.18 1,677,941
10/16/2014 8.67 8.72 8.27 8.3 999,246
10/15/2014 8.54 8.92 8.32 8.41 1,011,732
10/14/2014 8.65 8.86 8.55 8.6 802,819
10/13/2014 8.55 8.99 8.51 8.63 778,385
10/10/2014 8.66 8.95 8.39 8.47 1,031,828
10/09/2014 8.94 9 8.4 8.68 864,786
10/08/2014 8.57 9.23 8.16 9.02 1,399,350
10/07/2014 8.75 8.78 8.47 8.51 589,911
10/06/2014 8.52 8.66 8.3899 8.61 905,714
10/03/2014 8.64 8.83 8.31 8.31 659,618
10/02/2014 8.73 8.78 8.67 8.76 555,113
10/01/2014 8.62 8.85 8.6 8.65 737,123
09/30/2014 8.56 8.84 8.45 8.48 1,836,197
09/29/2014 8.21 8.37 8.2 8.32 734,972
09/26/2014 8.11 8.22 8.03 8.13 913,209
09/25/2014 8.04 8.19 7.91 7.96 919,810
09/24/2014 8.05 8.27 8.02 8.1 786,202
09/23/2014 8.15 8.16 7.95 8.13 1,318,516
09/22/2014 8.41 8.41 7.94 7.98 865,466
09/19/2014 8.56 8.8 8.5 8.65 1,424,807
09/18/2014 8.34 8.46 8.25 8.44 849,837
09/17/2014 8.65 8.74 8.33 8.35 569,352
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?