Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
4.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSW is down -0.19% a day on average. There have been 15 days where Sibanye Gold Ltd ADR closed green and 15 days where SBSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.24 | 4.20 | ↓$0.04 (-0.94%) | 4.18 | 4.28 | 4.51M |
| 2024-11-19 | 4.27 | 4.31 | ↑$0.04 (0.94%) | 4.17 | 4.35 | 3.92M |
| 2024-11-18 | 4.19 | 4.25 | ↑$0.06 (1.43%) | 4.15 | 4.32 | 7.17M |
| 2024-11-15 | 4.07 | 3.98 | ↓$0.09 (-2.21%) | 3.93 | 4.13 | 5.35M |
| 2024-11-14 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.97 | 4.12 | 6.28M |
| 2024-11-13 | 4.20 | 4.03 | ↓$0.17 (-4.05%) | 4.02 | 4.21 | 6.04M |
| 2024-11-12 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 3.99 | 4.19 | 8.08M |
| 2024-11-11 | 4.44 | 4.22 | ↓$0.22 (-4.95%) | 4.16 | 4.47 | 9.66M |
| 2024-11-08 | 4.66 | 4.60 | ↓$0.06 (-1.29%) | 4.51 | 4.72 | 6.94M |
| 2024-11-07 | 4.87 | 4.84 | ↓$0.03 (-0.62%) | 4.76 | 4.92 | 6.10M |
| 2024-11-06 | 4.50 | 4.67 | ↑$0.17 (3.78%) | 4.50 | 4.73 | 6.92M |
| 2024-11-05 | 5.03 | 4.86 | ↓$0.17 (-3.38%) | 4.84 | 5.19 | 9.57M |
| 2024-11-04 | 4.61 | 4.53 | ↓$0.08 (-1.74%) | 4.50 | 4.71 | 4.24M |
| 2024-11-01 | 4.83 | 4.64 | ↓$0.19 (-3.93%) | 4.63 | 4.89 | 4.42M |
| 2024-10-31 | 4.82 | 4.67 | ↓$0.15 (-3.11%) | 4.58 | 4.82 | 8.15M |
| 2024-10-30 | 4.96 | 4.89 | ↓$0.07 (-1.41%) | 4.86 | 5.04 | 7.16M |
| 2024-10-29 | 5.14 | 5.22 | ↑$0.08 (1.56%) | 5.10 | 5.29 | 9.37M |
| 2024-10-28 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 4.95 | 5.12 | 6.88M |
| 2024-10-25 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.83 | 5.13 | 13.31M |
| 2024-10-24 | 4.84 | 4.96 | ↑$0.12 (2.48%) | 4.65 | 5.04 | 17.04M |
| 2024-10-23 | 4.46 | 4.40 | ↓$0.06 (-1.35%) | 4.27 | 4.49 | 10.15M |
| 2024-10-22 | 4.57 | 4.72 | ↑$0.15 (3.28%) | 4.48 | 4.76 | 7.91M |
| 2024-10-21 | 4.55 | 4.49 | ↓$0.06 (-1.32%) | 4.35 | 4.57 | 6.87M |
| 2024-10-18 | 4.17 | 4.44 | ↑$0.27 (6.47%) | 4.17 | 4.49 | 8.34M |
| 2024-10-17 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.02 | 4.15 | 4.38M |
| 2024-10-16 | 3.90 | 4.04 | ↑$0.14 (3.59%) | 3.90 | 4.07 | 6.22M |
| 2024-10-15 | 3.95 | 3.84 | ↓$0.11 (-2.78%) | 3.82 | 3.97 | 7.94M |
| 2024-10-14 | 4.07 | 4.03 | ↓$0.04 (-0.98%) | 4.01 | 4.19 | 5.71M |
| 2024-10-11 | 4.15 | 4.17 | ↑$0.02 (0.48%) | 4.13 | 4.28 | 4.83M |
| 2024-10-10 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 3.91 | 4.17 | 12.89M |
Create an account or log in to view more rows.
$SBSW Now I'm worried....
$SBSW soon
$SBSW Come on.. Let it fall.. buy later bulls
$SBSW I don't know shit
but I know I'm holdin till I at least triple up
$SBSW let’s ride
$SBSW Exciting times ahead people.
$SBSW nearing a decent swing entry point
$SBSW whats the news????
$SBSW If options never existed
what do you think this stock would be trading at?
$SBSW Let’s get it