Dark

SBGL
Sibanye Gold Limited
stock NYSE

Inactive

Feb 21, 2020

12.26USD-2.930%(-0.37)5,525,753

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-21	12.640	12.7200	12.1050	12.26	-2.930%	5,525,753	0.000%
2020-02-20	12.920	12.9650	12.3500	12.63	-4.679%	5,448,064	-2.930%
2020-02-19	13.030	13.2700	12.5700	13.25	+10.233%	7,562,898	-7.472%
2020-02-18	11.890	12.1200	11.6500	12.02	+6.184%	8,093,297	+1.997%
2020-02-14	11.260	11.5000	11.1700	11.32	+4.428%	5,197,937	+8.304%
2020-02-13	10.450	11.1250	10.4000	10.84	+6.588%	6,065,798	+13.100%
2020-02-12	10.200	10.3700	9.9500	10.17	+0.893%	3,598,542	+20.551%
2020-02-11	10.160	10.1900	9.9150	10.08	-0.592%	3,760,819	+21.627%
2020-02-10	9.800	10.1552	9.7850	10.14	+4.536%	2,850,994	+20.907%
2020-02-07	9.940	10.0300	9.6600	9.70	-0.615%	4,228,608	+26.392%
2020-02-06	10.030	10.0950	9.6100	9.76	-5.058%	6,768,083	+25.615%
2020-02-05	10.610	10.6299	10.2100	10.28	-3.474%	4,363,367	+19.261%
2020-02-04	10.660	10.6850	10.3400	10.65	+5.341%	6,881,080	+15.117%
2020-02-03	10.070	10.2100	9.9000	10.11	-0.882%	3,764,119	+21.266%
2020-01-31	10.470	10.5400	10.1100	10.20	-3.500%	3,797,077	+20.196%
2020-01-30	10.290	10.6400	10.1500	10.57	+3.627%	6,267,610	+15.989%
2020-01-29	10.060	10.2650	9.7300	10.20	+1.291%	4,377,688	+20.196%
2020-01-28	9.840	10.0950	9.7100	10.07	+2.965%	4,329,974	+21.748%
2020-01-27	10.420	10.5200	9.6550	9.78	-7.996%	8,904,308	+25.358%
2020-01-24	10.580	10.6300	10.4750	10.63	+3.405%	6,455,776	+15.334%
2020-01-23	10.590	10.6800	9.9700	10.28	-7.471%	7,578,560	+19.261%
2020-01-22	10.860	11.1400	10.6500	11.11	+3.157%	4,065,730	+10.351%
2020-01-21	10.840	11.0000	10.4600	10.77	-3.408%	5,978,870	+13.835%
2020-01-17	10.590	11.2700	10.5200	11.15	+9.314%	9,406,291	+9.955%
2020-01-16	10.420	10.4400	9.9550	10.20	0.000%	5,522,038	+20.196%
2020-01-15	10.000	10.2200	9.8300	10.20	+3.553%	4,991,792	+20.196%
2020-01-14	9.560	9.8800	9.5200	9.85	+2.711%	4,426,463	+24.467%
2020-01-13	9.840	9.8800	9.5200	9.59	-3.033%	4,252,012	+27.842%
2020-01-10	9.950	10.0000	9.7450	9.89	+0.304%	6,194,159	+23.964%
2020-01-09	10.050	10.0900	9.8200	9.86	-1.301%	4,829,358	+24.341%
2020-01-08	10.430	10.4900	9.9200	9.99	-2.250%	7,257,784	+22.723%
2020-01-07	10.200	10.2900	9.9800	10.22	+1.389%	4,337,845	+19.961%
2020-01-06	10.490	10.4900	9.9200	10.08	+0.199%	4,535,781	+21.627%
2020-01-03	10.450	10.4550	10.0150	10.06	-0.396%	3,993,723	+21.869%
2020-01-02	10.070	10.1600	9.9795	10.10	+1.712%	2,843,588	+21.386%
2019-12-31	10.000	10.0900	9.8400	9.93	+0.608%	2,939,295	+23.464%
2019-12-30	9.670	9.8700	9.6350	9.87	+1.439%	2,885,057	+24.215%
2019-12-27	9.810	9.9000	9.6200	9.73	-0.613%	3,075,011	+26.002%
2019-12-26	9.970	10.0650	9.6200	9.79	-0.811%	4,329,694	+25.230%
2019-12-24	9.560	9.9450	9.4300	9.87	+4.004%	2,695,644	+24.215%
2019-12-23	9.240	9.5100	9.2100	9.49	+3.829%	3,106,243	+29.189%
2019-12-20	9.590	9.6300	9.1100	9.14	-4.891%	7,360,251	+34.136%
2019-12-19	9.500	9.6700	9.4300	9.61	+1.371%	3,682,653	+27.575%
2019-12-18	9.640	9.7000	9.3800	9.48	-0.211%	4,884,928	+29.325%
2019-12-17	9.690	9.7100	9.4450	9.50	+3.037%	4,488,909	+29.053%
2019-12-16	9.120	9.2850	9.0500	9.22	+0.217%	3,162,487	+32.972%
2019-12-13	9.270	9.4450	9.1500	9.20	-0.969%	3,973,149	+33.261%
2019-12-12	9.530	9.5700	9.1500	9.29	-0.429%	5,252,463	+31.970%
2019-12-11	8.960	9.3300	8.8900	9.33	+9.765%	8,266,744	+31.404%
2019-12-10	8.660	8.6800	8.3800	8.50	+3.155%	3,972,659	+44.235%
2019-12-09	8.430	8.4300	8.1900	8.24	0.000%	2,614,552	+48.786%
2019-12-06	8.360	8.4200	8.2300	8.24	-3.286%	2,964,274	+48.786%
2019-12-05	8.500	8.6100	8.4500	8.52	-1.389%	4,550,664	+43.897%
2019-12-04	8.750	8.7700	8.4100	8.64	-2.152%	4,635,449	+41.898%
2019-12-03	8.640	8.8800	8.6150	8.83	+9.282%	7,266,550	+38.845%
2019-12-02	8.080	8.2400	7.9900	8.08	+1.508%	5,689,827	+51.733%
2019-11-29	7.730	7.9950	7.7300	7.96	+7.133%	3,257,122	+54.020%
2019-11-27	7.640	7.6800	7.3500	7.43	-4.866%	3,301,247	+65.007%
2019-11-26	7.560	7.8100	7.5600	7.81	+4.832%	4,170,227	+56.978%
2019-11-25	7.420	7.5200	7.3840	7.45	0.000%	2,205,227	+64.564%
2019-11-22	7.580	7.5800	7.3700	7.45	-1.715%	2,986,836	+64.564%
2019-11-21	7.780	7.8500	7.5500	7.58	-2.696%	2,623,613	+61.741%
2019-11-20	7.830	7.9700	7.5900	7.79	-0.511%	2,837,173	+57.381%
2019-11-19	7.750	7.9900	7.7200	7.83	+2.891%	3,981,978	+56.577%
2019-11-18	7.620	7.7000	7.5350	7.61	+0.661%	3,508,420	+61.104%
2019-11-15	7.600	7.6600	7.4500	7.56	0.000%	2,180,586	+62.169%
2019-11-14	7.500	7.6400	7.3242	7.56	+0.800%	2,915,369	+62.169%
2019-11-13	7.430	7.6200	7.4100	7.50	+4.022%	3,388,138	+63.467%
2019-11-12	6.980	7.2200	6.9700	7.21	+3.741%	3,791,490	+70.042%
2019-11-11	6.910	6.9900	6.7300	6.95	-1.278%	4,548,567	+76.403%
2019-11-08	7.290	7.2900	6.9500	7.04	-1.950%	6,692,014	+74.148%
2019-11-07	7.410	7.4339	7.1200	7.18	-4.267%	3,960,295	+70.752%
2019-11-06	7.400	7.5950	7.3500	7.50	+4.022%	4,949,594	+63.467%
2019-11-05	7.230	7.2775	7.0550	7.21	-0.825%	4,192,327	+70.042%
2019-11-04	7.450	7.4900	7.2300	7.27	-4.090%	3,531,626	+68.638%
2019-11-01	7.470	7.5800	7.4300	7.58	-0.915%	4,636,551	+61.741%
2019-10-31	7.620	7.6900	7.5900	7.65	+1.594%	4,761,288	+60.261%
2019-10-30	7.330	7.6100	7.3000	7.53	+7.265%	6,429,103	+62.815%
2019-10-29	7.020	7.1400	6.9600	7.02	-0.987%	4,855,995	+74.644%
2019-10-28	7.140	7.2500	7.0400	7.09	-0.421%	4,178,999	+72.920%
2019-10-25	7.220	7.2300	6.9700	7.12	-0.974%	5,061,888	+72.191%
2019-10-24	6.980	7.1950	6.9250	7.19	+3.305%	3,741,282	+70.515%
2019-10-23	6.780	7.0300	6.7800	6.96	+4.505%	4,324,730	+76.149%
2019-10-22	6.760	6.7600	6.4600	6.66	-0.893%	5,575,162	+84.084%
2019-10-21	7.060	7.0700	6.5600	6.72	-2.750%	6,298,361	+82.440%
2019-10-18	6.950	7.0600	6.7600	6.91	+1.171%	5,663,551	+77.424%
2019-10-17	6.750	6.9900	6.7400	6.83	+3.328%	6,207,231	+79.502%
2019-10-16	6.410	6.6300	6.3500	6.61	+6.441%	5,067,253	+85.477%
2019-10-15	6.340	6.4200	6.1300	6.21	-2.205%	3,805,687	+97.424%
2019-10-14	6.250	6.4100	6.2500	6.35	+1.276%	2,149,569	+93.071%
2019-10-11	6.440	6.4500	6.2200	6.27	-3.390%	5,162,054	+95.534%
2019-10-10	6.470	6.5400	6.3800	6.49	+0.154%	2,978,999	+88.906%
2019-10-09	6.510	6.6100	6.4300	6.48	+0.621%	4,024,719	+89.198%
2019-10-08	6.400	6.4400	6.2750	6.44	+2.222%	3,204,757	+90.373%
2019-10-07	6.220	6.3800	6.2000	6.30	-0.943%	3,002,279	+94.603%
2019-10-04	6.040	6.3700	6.0200	6.36	+5.473%	6,333,574	+92.767%
2019-10-03	6.110	6.2200	6.0150	6.03	-1.309%	5,427,901	+103.317%
2019-10-02	5.920	6.2200	5.8650	6.11	+7.193%	6,850,320	+100.655%
2019-10-01	5.480	5.8790	5.4500	5.70	+5.556%	4,824,977	+115.088%
2019-09-30	5.440	5.5700	5.3300	5.40	-2.878%	3,222,052	+127.037%
2019-09-27	5.480	5.6700	5.4300	5.56	-1.068%	4,497,723	+120.504%
2019-09-26	5.600	5.6800	5.5700	5.62	+1.996%	4,348,924	+118.149%
2019-09-25	5.550	5.6400	5.4300	5.51	+0.916%	4,864,338	+122.505%
2019-09-24	5.360	5.6000	5.3200	5.46	+1.299%	4,402,970	+124.542%
2019-09-23	5.250	5.4500	5.2500	5.39	+3.854%	4,667,656	+127.458%
2019-09-20	4.980	5.2300	4.8900	5.19	+6.352%	8,861,539	+136.224%
2019-09-19	4.760	4.8900	4.7600	4.88	+3.830%	4,822,695	+151.230%
2019-09-18	4.860	4.8700	4.5900	4.70	-3.093%	4,316,708	+160.851%
2019-09-17	4.740	4.8900	4.6800	4.85	+6.360%	5,098,662	+152.784%
2019-09-16	4.590	4.7000	4.5050	4.56	+0.441%	6,145,347	+168.860%
2019-09-13	4.700	4.7550	4.4800	4.54	-3.814%	8,649,295	+170.044%
2019-09-12	4.990	5.0250	4.6900	4.72	+1.505%	7,240,371	+159.746%
2019-09-11	4.650	4.7700	4.6200	4.65	-0.215%	4,054,661	+163.656%
2019-09-10	4.700	4.8350	4.6450	4.66	-3.320%	4,480,186	+163.090%
2019-09-09	5.020	5.0200	4.8000	4.82	-3.407%	3,986,411	+154.357%
2019-09-06	5.120	5.1850	4.9700	4.99	-3.295%	5,036,440	+145.691%
2019-09-05	5.220	5.2300	5.1050	5.16	-2.457%	3,851,188	+137.597%
2019-09-04	5.280	5.3000	5.1800	5.29	-1.121%	6,935,400	+131.758%
2019-09-03	5.520	5.5300	5.3050	5.35	-5.142%	6,016,996	+129.159%
2019-08-30	5.440	5.7350	5.4100	5.64	+1.805%	4,090,532	+117.376%
2019-08-29	5.700	5.7300	5.3700	5.54	-1.947%	4,841,316	+121.300%
2019-08-28	5.550	5.6900	5.4350	5.65	+3.102%	4,871,124	+116.991%
2019-08-27	5.240	5.5700	5.2001	5.48	+3.396%	5,701,312	+123.723%
2019-08-26	5.400	5.5200	5.2200	5.30	-1.487%	3,703,998	+131.321%
2019-08-23	5.290	5.4500	5.2800	5.38	+2.281%	3,443,384	+127.881%
2019-08-22	5.260	5.3500	5.2200	5.26	-1.313%	1,955,842	+133.080%
2019-08-21	5.260	5.4000	5.2600	5.33	-0.929%	2,928,881	+130.019%
2019-08-20	5.100	5.5000	5.0900	5.38	+5.284%	3,959,716	+127.881%
2019-08-19	4.990	5.2300	4.9200	5.11	-0.777%	3,472,965	+139.922%
2019-08-16	5.100	5.1950	5.0800	5.15	+1.378%	3,371,362	+138.058%
2019-08-15	5.040	5.1400	4.9700	5.08	+2.008%	3,568,817	+141.339%
2019-08-14	5.220	5.2500	4.9700	4.98	-0.599%	3,270,180	+146.185%
2019-08-13	5.320	5.3400	4.8400	5.01	-7.565%	7,206,089	+144.711%
2019-08-12	5.470	5.6200	5.3700	5.42	+1.498%	3,493,011	+126.199%
2019-08-09	5.350	5.4200	5.2500	5.34	-0.187%	3,205,367	+129.588%
2019-08-08	5.340	5.4000	5.2900	5.35	-1.835%	3,392,680	+129.159%
2019-08-07	5.500	5.6100	5.4000	5.45	+1.113%	4,728,817	+124.954%
2019-08-06	5.330	5.4300	5.3000	5.39	+1.126%	3,529,248	+127.458%
2019-08-05	5.250	5.4000	5.2039	5.33	+6.387%	4,009,304	+130.019%
2019-08-02	4.960	5.1300	4.9000	5.01	-0.988%	3,476,269	+144.711%
2019-08-01	4.800	5.1100	4.7600	5.06	+3.689%	4,283,483	+142.292%
2019-07-31	5.260	5.2900	4.8000	4.88	-8.614%	5,554,885	+151.230%
2019-07-30	5.380	5.4200	5.3000	5.34	-0.743%	3,016,855	+129.588%
2019-07-29	5.190	5.3800	5.1400	5.38	+5.697%	2,012,586	+127.881%
2019-07-26	5.230	5.2600	5.0900	5.09	-2.303%	2,398,406	+140.864%
2019-07-25	5.310	5.3100	5.1300	5.21	-1.512%	3,474,049	+135.317%
2019-07-24	5.210	5.2900	5.1500	5.29	+3.929%	3,406,419	+131.758%
2019-07-23	5.140	5.2000	5.0200	5.09	0.000%	2,657,053	+140.864%
2019-07-22	5.240	5.2600	5.0800	5.09	-1.737%	3,504,999	+140.864%
2019-07-19	5.250	5.3500	5.0700	5.18	-2.264%	6,063,037	+136.680%
2019-07-18	5.080	5.3300	4.9800	5.30	+6.640%	5,643,050	+131.321%
2019-07-17	4.840	4.9800	4.8200	4.97	+3.112%	2,878,944	+146.680%
2019-07-16	4.820	4.9300	4.7900	4.82	-1.230%	2,547,405	+154.357%
2019-07-15	4.860	4.9100	4.8000	4.88	+2.521%	2,207,194	+151.230%
2019-07-12	4.780	4.8100	4.7000	4.76	+0.422%	1,578,290	+157.563%
2019-07-11	4.900	4.9300	4.6800	4.74	-2.869%	3,224,646	+158.650%
2019-07-10	4.800	4.8800	4.7500	4.88	+4.946%	2,631,105	+151.230%
2019-07-09	4.580	4.7250	4.5500	4.65	+1.087%	2,833,547	+163.656%
2019-07-08	4.590	4.6300	4.5150	4.60	+3.371%	2,901,215	+166.522%
2019-07-05	4.360	4.5100	4.2900	4.45	-3.888%	3,450,221	+175.506%
2019-07-03	4.650	4.6700	4.5600	4.63	+1.758%	2,611,095	+164.795%
2019-07-02	4.600	4.6100	4.4800	4.55	+0.442%	3,500,279	+169.451%
2019-07-01	4.570	4.5900	4.4800	4.53	-4.632%	2,600,663	+170.640%
2019-06-28	4.780	4.8400	4.7100	4.75	-1.042%	2,430,195	+158.105%
2019-06-27	4.740	4.8350	4.6900	4.80	-1.031%	3,123,962	+155.417%
2019-06-26	4.600	4.8500	4.5900	4.85	+3.412%	3,750,842	+152.784%
2019-06-25	4.750	4.8250	4.5950	4.69	+0.644%	5,900,696	+161.407%
2019-06-24	4.560	4.6700	4.4900	4.66	+2.418%	5,354,210	+163.090%
2019-06-21	4.440	4.5900	4.3000	4.55	+2.477%	17,861,821	+169.451%
2019-06-20	4.310	4.4600	4.2900	4.44	+7.246%	5,613,598	+176.126%
2019-06-19	4.060	4.1700	4.0300	4.14	-1.429%	4,193,135	+196.135%
2019-06-18	4.200	4.2500	4.0900	4.20	+0.719%	4,056,662	+191.905%
2019-06-17	4.180	4.4050	4.1600	4.17	-0.239%	5,777,109	+194.005%
2019-06-14	4.170	4.2300	4.0700	4.18	-1.415%	6,530,616	+193.301%
2019-06-13	4.230	4.2600	4.1700	4.24	+0.474%	1,921,317	+189.151%
2019-06-12	4.090	4.2900	4.0900	4.22	+3.686%	4,686,868	+190.521%
2019-06-11	3.980	4.0700	3.9600	4.07	+3.827%	1,829,576	+201.229%
2019-06-10	3.950	4.0100	3.8700	3.92	-3.210%	3,803,006	+212.755%
2019-06-07	4.080	4.0900	3.9400	4.05	+0.746%	4,656,711	+202.716%
2019-06-06	4.010	4.0600	3.9000	4.02	+0.500%	2,747,570	+204.975%
2019-06-05	4.000	4.1300	3.9450	4.00	-1.478%	5,743,161	+206.500%
2019-06-04	3.950	4.0800	3.9400	4.06	0.000%	2,311,984	+201.970%
2019-06-03	3.880	4.0800	3.8700	4.06	+4.910%	4,426,328	+201.970%
2019-05-31	3.630	3.9100	3.6300	3.87	+8.403%	4,103,178	+216.796%
2019-05-30	3.440	3.5900	3.4000	3.57	+1.420%	3,148,892	+243.417%
2019-05-29	3.560	3.5800	3.4600	3.52	+2.029%	1,446,347	+248.295%
2019-05-28	3.390	3.4600	3.3700	3.45	+6.154%	2,644,497	+255.362%
2019-05-24	3.280	3.2850	3.1750	3.25	-2.402%	2,094,520	+277.231%
2019-05-23	3.360	3.4100	3.3200	3.33	+0.301%	2,095,382	+268.168%
2019-05-22	3.330	3.3800	3.2800	3.32	0.000%	1,353,766	+269.277%
2019-05-21	3.220	3.3400	3.2000	3.32	+1.529%	2,378,025	+269.277%
2019-05-20	3.180	3.3100	3.1600	3.27	+1.238%	2,609,099	+274.924%
2019-05-17	3.220	3.3000	3.1700	3.23	-1.824%	5,161,680	+279.567%
2019-05-16	3.390	3.3900	3.2650	3.29	-2.950%	2,177,584	+272.644%
2019-05-15	3.400	3.4400	3.3800	3.39	-3.143%	1,800,031	+261.652%
2019-05-14	3.450	3.5450	3.4100	3.50	+2.941%	2,944,449	+250.286%
2019-05-13	3.530	3.5500	3.3700	3.40	-5.556%	3,892,106	+260.588%
2019-05-10	3.500	3.6400	3.4750	3.60	+3.746%	1,997,830	+240.556%
2019-05-09	3.530	3.5500	3.4400	3.47	-5.707%	1,871,342	+253.314%
2019-05-08	3.780	3.8300	3.6700	3.68	-1.604%	1,153,510	+233.152%
2019-05-07	3.640	3.7700	3.5800	3.74	+3.315%	2,348,220	+227.807%
2019-05-06	3.560	3.6800	3.5500	3.62	0.000%	1,420,562	+238.674%
2019-05-03	3.590	3.7000	3.5400	3.62	+3.134%	1,939,655	+238.674%
2019-05-02	3.480	3.5950	3.4500	3.51	-3.306%	2,978,266	+249.288%
2019-05-01	3.750	3.8300	3.5600	3.63	-3.714%	4,261,826	+237.741%
2019-04-30	3.820	3.8800	3.6850	3.77	-1.050%	2,819,039	+225.199%
2019-04-29	4.030	4.0450	3.7900	3.81	-5.926%	3,360,590	+221.785%
2019-04-26	4.000	4.0800	3.9949	4.05	+2.532%	3,692,570	+202.716%
2019-04-25	4.030	4.0300	3.9400	3.95	-1.250%	1,903,518	+210.380%
2019-04-24	3.940	4.1000	3.9000	4.00	+1.010%	2,516,480	+206.500%
2019-04-23	4.010	4.0400	3.9500	3.96	-2.463%	2,382,844	+209.596%
2019-04-22	4.040	4.1100	4.0100	4.06	+1.247%	1,928,676	+201.970%
2019-04-18	4.050	4.1300	3.9800	4.01	-2.906%	2,353,911	+205.736%
2019-04-17	4.050	4.2150	3.9700	4.13	+7.552%	8,331,872	+196.852%
2019-04-16	3.820	3.9600	3.7600	3.84	-1.538%	4,778,644	+219.271%
2019-04-15	3.820	3.9500	3.7900	3.90	+1.036%	4,206,098	+214.359%
2019-04-12	4.030	4.0700	3.8301	3.86	-4.691%	3,519,955	+217.617%
2019-04-11	3.980	4.0500	3.9200	4.05	+2.792%	4,037,221	+202.716%
2019-04-10	4.200	4.2600	3.9200	3.94	-13.596%	12,112,493	+211.168%
2019-04-09	4.820	4.8500	4.5500	4.56	-7.692%	6,459,951	+168.860%
2019-04-08	4.770	4.9400	4.7550	4.94	+7.391%	5,754,174	+148.178%
2019-04-05	4.590	4.6500	4.5300	4.60	+0.877%	2,812,465	+166.522%
2019-04-04	4.420	4.5600	4.3500	4.56	+3.167%	4,018,837	+168.860%
2019-04-03	4.420	4.4400	4.3350	4.42	+3.513%	5,821,853	+177.376%
2019-04-02	4.280	4.3200	4.2200	4.27	+1.425%	3,435,299	+187.119%
2019-04-01	4.210	4.2950	4.1900	4.21	+1.937%	4,591,725	+191.211%
2019-03-29	4.300	4.3800	4.1200	4.13	+0.732%	6,656,251	+196.852%
2019-03-28	4.320	4.3200	4.0800	4.10	-9.890%	7,121,023	+199.024%
2019-03-27	4.780	4.8178	4.4400	4.55	-5.797%	7,395,218	+169.451%
2019-03-26	4.810	4.8400	4.6900	4.83	+0.625%	3,539,554	+153.830%
2019-03-25	4.710	4.8500	4.6700	4.80	+5.033%	6,491,217	+155.417%
2019-03-22	4.730	4.7950	4.5200	4.57	-5.383%	7,160,072	+168.271%
2019-03-21	4.770	4.8450	4.6500	4.83	+1.046%	6,715,158	+153.830%
2019-03-20	4.680	4.7900	4.5700	4.78	+6.459%	8,538,799	+156.485%
2019-03-19	4.430	4.5600	4.3900	4.49	+9.512%	11,863,928	+173.051%
2019-03-18	4.190	4.2400	4.0500	4.10	-0.485%	3,397,972	+199.024%
2019-03-15	4.090	4.1900	4.0650	4.12	+4.304%	9,103,890	+197.573%
2019-03-14	4.040	4.0500	3.9100	3.95	-1.496%	5,602,344	+210.380%
2019-03-13	4.030	4.1100	3.9700	4.01	+3.351%	5,433,770	+205.736%
2019-03-12	3.930	3.9500	3.7700	3.88	+0.779%	5,626,408	+215.979%
2019-03-11	4.030	4.0300	3.7100	3.85	-4.703%	6,730,494	+218.442%
2019-03-08	4.100	4.1100	3.9200	4.04	+2.799%	7,069,895	+203.465%
2019-03-07	4.080	4.1100	3.8900	3.93	-2.723%	3,985,252	+211.959%
2019-03-06	4.200	4.2100	3.9700	4.04	-2.651%	3,937,579	+203.465%
2019-03-05	4.180	4.2850	4.1100	4.15	-2.582%	3,269,354	+195.422%
2019-03-04	4.300	4.3100	4.1700	4.26	+0.472%	3,853,669	+187.793%
2019-03-01	4.330	4.4000	4.2250	4.24	-2.975%	3,202,948	+189.151%
2019-02-28	4.370	4.4100	4.2800	4.37	+2.582%	4,061,349	+180.549%
2019-02-27	4.390	4.4200	4.2200	4.26	-2.961%	2,811,182	+187.793%
2019-02-26	4.340	4.4100	4.3000	4.39	+1.386%	2,795,375	+179.271%
2019-02-25	4.260	4.4000	4.2550	4.33	+1.168%	2,647,159	+183.141%
2019-02-22	4.250	4.3700	4.2200	4.28	+0.706%	2,496,181	+186.449%
2019-02-21	4.230	4.3000	4.2050	4.25	-1.848%	3,076,459	+188.471%
2019-02-20	4.490	4.5000	4.3100	4.33	-3.563%	6,984,069	+183.141%
2019-02-19	4.350	4.5000	4.3100	4.49	+10.319%	6,952,734	+173.051%
2019-02-15	4.050	4.1000	3.9700	4.07	-1.453%	5,033,125	+201.229%
2019-02-14	4.100	4.1700	3.9600	4.13	+1.724%	3,512,181	+196.852%
2019-02-13	4.130	4.2100	4.0400	4.06	-3.103%	2,757,067	+201.970%
2019-02-12	4.250	4.2500	4.1100	4.19	+0.480%	3,877,452	+192.601%
2019-02-11	4.170	4.2100	4.0650	4.17	-3.023%	5,436,408	+194.005%
2019-02-08	4.120	4.3550	4.0200	4.30	+8.861%	14,026,506	+185.116%
2019-02-07	3.820	3.9500	3.7800	3.95	+7.923%	5,201,269	+210.380%
2019-02-06	3.830	3.8600	3.6000	3.66	-3.175%	4,452,871	+234.973%
2019-02-05	3.710	3.7900	3.6800	3.78	+3.846%	3,754,260	+224.339%
2019-02-04	3.630	3.6900	3.5850	3.64	-1.087%	3,392,043	+236.813%
2019-02-01	3.580	3.6900	3.5000	3.68	+7.289%	6,583,651	+233.152%
2019-01-31	3.350	3.4400	3.3000	3.43	+5.538%	4,135,181	+257.434%
2019-01-30	3.230	3.3000	3.1400	3.25	-1.216%	3,171,517	+277.231%
2019-01-29	3.240	3.2900	3.1400	3.29	+6.129%	4,252,576	+272.644%
2019-01-28	3.050	3.1200	3.0500	3.10	+2.310%	1,846,249	+295.484%
2019-01-25	2.970	3.0400	2.9600	3.03	+5.208%	2,525,242	+304.620%
2019-01-24	2.900	2.9600	2.8400	2.88	+1.408%	2,608,307	+325.694%
2019-01-23	2.840	2.8800	2.7950	2.84	+1.792%	1,804,070	+331.690%
2019-01-22	2.910	2.9100	2.7700	2.79	-3.125%	2,256,385	+339.427%
2019-01-18	2.930	2.9600	2.8500	2.88	-2.373%	2,057,398	+325.694%
2019-01-17	2.830	2.9750	2.8000	2.95	+8.059%	3,732,852	+315.593%
2019-01-16	2.750	2.7800	2.6700	2.73	0.000%	3,291,312	+349.084%
2019-01-15	2.850	2.8500	2.6400	2.73	-4.545%	3,291,976	+349.084%
2019-01-14	3.000	3.0250	2.8100	2.86	-5.921%	3,508,792	+328.671%
2019-01-11	3.050	3.0900	2.9800	3.04	+0.997%	1,813,583	+303.289%
2019-01-10	3.110	3.1400	2.9600	3.01	-0.987%	3,451,541	+307.309%
2019-01-09	2.980	3.0600	2.9600	3.04	+3.401%	2,889,438	+303.289%
2019-01-08	2.920	2.9700	2.8800	2.94	+1.730%	1,998,168	+317.007%
2019-01-07	3.040	3.0400	2.8600	2.89	-4.934%	2,598,348	+324.221%
2019-01-04	2.920	3.0800	2.8400	3.04	+1.333%	5,465,080	+303.289%
2019-01-03	2.930	3.0000	2.8850	3.00	+5.263%	2,927,760	+308.667%
2019-01-02	2.890	2.9200	2.7750	2.85	+0.707%	3,451,205	+330.175%
2018-12-31	2.670	2.8400	2.6300	2.83	+7.197%	3,313,492	+333.216%
2018-12-28	2.770	2.7700	2.5900	2.64	+4.348%	4,532,657	+364.394%
2018-12-27	2.620	2.6300	2.5100	2.53	+3.689%	3,469,572	+384.585%
2018-12-26	2.480	2.5400	2.4200	2.44	-0.813%	2,604,254	+402.459%
2018-12-24	2.400	2.4750	2.3700	2.46	+4.681%	2,510,420	+398.374%
2018-12-21	2.580	2.6200	2.3200	2.35	-8.560%	47,316,359	+421.702%
2018-12-20	2.640	2.6800	2.5000	2.57	+4.898%	7,062,271	+377.043%
2018-12-19	2.750	2.8000	2.4350	2.45	-8.922%	6,847,906	+400.408%
2018-12-18	2.690	2.7200	2.6800	2.69	+3.065%	4,497,685	+355.762%
2018-12-17	2.770	2.7700	2.5150	2.61	-6.786%	5,105,183	+369.732%
2018-12-14	2.820	2.8300	2.7400	2.80	-1.408%	1,655,920	+337.857%
2018-12-13	2.800	2.8800	2.7750	2.84	+5.576%	2,255,631	+331.690%
2018-12-12	2.690	2.7400	2.6550	2.69	+2.672%	1,422,942	+355.762%
2018-12-11	2.700	2.7200	2.5900	2.62	-4.029%	1,612,212	+367.939%
2018-12-10	2.750	2.7900	2.6650	2.73	-2.151%	1,565,059	+349.084%
2018-12-07	2.720	2.8300	2.6800	2.79	+6.084%	2,512,715	+339.427%
2018-12-06	2.690	2.7000	2.5900	2.63	+1.544%	2,178,721	+366.160%
2018-12-04	2.560	2.6000	2.5200	2.59	+2.778%	1,788,864	+373.359%
2018-12-03	2.570	2.5700	2.4684	2.52	+3.279%	1,806,182	+386.508%
2018-11-30	2.490	2.5000	2.4000	2.44	-4.314%	1,855,076	+402.459%
2018-11-29	2.640	2.6600	2.5400	2.55	-2.672%	944,609	+380.784%
2018-11-28	2.550	2.6400	2.5000	2.62	+6.073%	1,380,349	+367.939%
2018-11-27	2.495	2.5600	2.4700	2.47	-2.756%	1,363,233	+396.356%
2018-11-26	2.580	2.6300	2.5400	2.54	-2.308%	1,697,857	+382.677%
2018-11-23	2.610	2.6750	2.5800	2.60	-3.704%	1,130,215	+371.538%
2018-11-21	2.720	2.7500	2.6500	2.70	+0.746%	1,866,354	+354.074%
2018-11-20	2.710	2.7200	2.6100	2.68	+0.752%	2,344,046	+357.463%
2018-11-19	2.760	2.7750	2.6300	2.66	-0.375%	2,473,753	+360.902%
2018-11-16	2.690	2.7100	2.6100	2.67	+2.692%	2,408,397	+359.176%
2018-11-15	2.400	2.6100	2.3900	2.60	+11.111%	2,889,371	+371.538%
2018-11-14	2.360	2.3850	2.2800	2.34	+3.540%	4,184,027	+423.932%
2018-11-13	2.360	2.3600	2.2500	2.26	-2.165%	1,941,826	+442.478%
2018-11-12	2.480	2.5000	2.3000	2.31	-2.941%	2,557,753	+430.736%
2018-11-09	2.470	2.4900	2.3800	2.38	-5.929%	2,777,834	+415.126%
2018-11-08	2.510	2.5900	2.5100	2.53	+2.016%	3,091,809	+384.585%
2018-11-07	2.550	2.5800	2.4700	2.48	-1.976%	2,595,528	+394.355%
2018-11-06	2.550	2.6100	2.5200	2.53	-6.296%	3,454,984	+384.585%
2018-11-05	2.600	2.7300	2.5900	2.70	+5.882%	3,963,006	+354.074%
2018-11-02	2.550	2.6700	2.5400	2.55	-0.391%	3,597,912	+380.784%
2018-11-01	2.640	2.6750	2.5000	2.56	-9.220%	5,800,400	+378.906%
2018-10-31	2.880	2.9000	2.7900	2.82	-3.754%	4,079,375	+334.752%
2018-10-30	2.880	2.9400	2.8500	2.93	+1.736%	2,685,042	+318.430%
2018-10-29	2.840	2.9300	2.7800	2.88	+0.699%	3,087,641	+325.694%
2018-10-26	2.860	3.0200	2.8400	2.86	0.000%	5,264,019	+328.671%
2018-10-25	3.000	3.0100	2.8400	2.86	-4.983%	5,102,846	+328.671%
2018-10-24	3.050	3.1100	2.9300	3.01	-3.215%	4,059,367	+307.309%
2018-10-23	3.210	3.2600	3.0850	3.11	+1.303%	2,817,061	+294.212%
2018-10-22	3.010	3.1200	2.9400	3.07	-3.155%	3,748,626	+299.349%
2018-10-19	3.190	3.2100	3.1100	3.17	0.000%	1,963,332	+286.751%
2018-10-18	3.130	3.2700	3.1000	3.17	-0.627%	3,819,554	+286.751%
2018-10-17	3.190	3.3000	3.1550	3.19	-2.744%	3,732,743	+284.326%
2018-10-16	3.270	3.3400	3.2100	3.28	-3.529%	4,682,037	+273.780%
2018-10-15	3.390	3.5200	3.3600	3.40	+5.590%	6,795,740	+260.588%
2018-10-12	3.080	3.2300	3.0150	3.22	+1.899%	4,066,036	+280.745%
2018-10-11	2.955	3.2000	2.9400	3.16	+13.669%	9,326,896	+287.975%
2018-10-10	2.690	2.8000	2.6700	2.78	+3.731%	2,410,763	+341.007%
2018-10-09	2.650	2.7800	2.6500	2.68	0.000%	3,633,820	+357.463%
2018-10-08	2.640	2.6900	2.6000	2.68	-0.741%	3,253,251	+357.463%
2018-10-05	2.700	2.7400	2.6800	2.70	-0.369%	1,845,060	+354.074%
2018-10-04	2.750	2.7850	2.6850	2.71	-0.368%	2,361,642	+352.399%
2018-10-03	2.730	2.8300	2.7050	2.72	0.000%	4,326,345	+350.735%
2018-10-02	2.620	2.8100	2.6200	2.72	+7.087%	5,756,003	+350.735%
2018-10-01	2.530	2.5900	2.5100	2.54	+2.008%	2,197,547	+382.677%
2018-09-28	2.440	2.4900	2.4150	2.49	+2.049%	2,704,903	+392.369%
2018-09-27	2.450	2.4900	2.3800	2.44	-1.215%	3,050,658	+402.459%
2018-09-26	2.490	2.5200	2.4500	2.47	-1.200%	2,675,862	+396.356%
2018-09-25	2.530	2.6100	2.5000	2.50	-0.398%	3,253,782	+390.400%
2018-09-24	2.510	2.6300	2.5000	2.51	-0.397%	4,046,662	+388.446%
2018-09-21	2.520	2.6000	2.4800	2.52	+0.398%	18,571,661	+386.508%
2018-09-20	2.650	2.6600	2.4500	2.51	-1.953%	8,201,625	+388.446%
2018-09-19	2.460	2.6300	2.4500	2.56	+5.785%	5,191,597	+378.906%
2018-09-18	2.400	2.5100	2.3800	2.42	+1.255%	4,920,700	+406.612%
2018-09-17	2.460	2.4900	2.3450	2.39	-2.049%	6,632,349	+412.971%
2018-09-14	2.520	2.5200	2.4200	2.44	-3.175%	3,239,937	+402.459%
2018-09-13	2.570	2.6000	2.4600	2.52	-1.176%	2,568,773	+386.508%
2018-09-12	2.430	2.5900	2.4100	2.55	+3.659%	3,171,730	+380.784%
2018-09-11	2.430	2.4900	2.3600	2.46	-0.806%	2,710,925	+398.374%
2018-09-10	2.510	2.5100	2.4400	2.48	-1.587%	3,413,757	+394.355%
2018-09-07	2.520	2.5600	2.4600	2.52	0.000%	2,182,374	+386.508%
2018-09-06	2.540	2.6700	2.5000	2.52	-2.326%	6,520,971	+386.508%
2018-09-05	2.480	2.6650	2.4600	2.58	+4.453%	3,319,759	+375.194%
2018-09-04	2.410	2.4700	2.3600	2.47	+4.661%	3,152,338	+396.356%
2018-08-31	2.330	2.3800	2.3056	2.36	+2.165%	1,807,602	+419.492%

.dark-mode .bgjcF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgjcF9{ color: #333333; background-color: white; border: 2px solid #333333; }SBGLSibanye Gold Limitedstock NYSE

SBGL
Sibanye Gold Limited
stock NYSE