Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
4.75 ↑0.03 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSW is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4.76 | 4.75 | ↓$0.01 (-0.21%) | 4.68 | 4.78 | 5.29M |
| 2025-05-15 | 4.75 | 4.72 | ↓$0.03 (-0.63%) | 4.64 | 4.79 | 9.61M |
| 2025-05-14 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.52 | 4.64 | 7.97M |
| 2025-05-13 | 4.64 | 4.60 | ↓$0.04 (-0.86%) | 4.57 | 4.66 | 6.66M |
| 2025-05-12 | 4.80 | 4.62 | ↓$0.18 (-3.75%) | 4.57 | 4.80 | 10.60M |
| 2025-05-09 | 5.04 | 5.11 | ↑$0.07 (1.39%) | 4.93 | 5.14 | 6.82M |
| 2025-05-08 | 5.07 | 4.98 | ↓$0.09 (-1.78%) | 4.96 | 5.10 | 8.89M |
| 2025-05-07 | 5.03 | 5.06 | ↑$0.03 (0.60%) | 5.01 | 5.18 | 9.39M |
| 2025-05-06 | 4.92 | 4.95 | ↑$0.03 (0.61%) | 4.85 | 4.96 | 6.07M |
| 2025-05-05 | 4.80 | 4.72 | ↓$0.08 (-1.67%) | 4.66 | 4.82 | 5.19M |
| 2025-05-02 | 4.66 | 4.61 | ↓$0.05 (-1.07%) | 4.58 | 4.75 | 7.56M |
| 2025-05-01 | 4.52 | 4.51 | ↓$0.01 (-0.22%) | 4.43 | 4.56 | 7.63M |
| 2025-04-30 | 4.58 | 4.65 | ↑$0.07 (1.53%) | 4.56 | 4.71 | 7.95M |
| 2025-04-29 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.52 | 4.63 | 7.34M |
| 2025-04-28 | 4.54 | 4.59 | ↑$0.05 (1.10%) | 4.49 | 4.61 | 7.40M |
| 2025-04-25 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.50 | 4.58 | 6.80M |
| 2025-04-24 | 4.81 | 4.70 | ↓$0.11 (-2.29%) | 4.68 | 4.83 | 8.75M |
| 2025-04-23 | 4.81 | 4.86 | ↑$0.05 (1.04%) | 4.78 | 4.95 | 14.19M |
| 2025-04-22 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.96 | 5.16 | 17.34M |
| 2025-04-21 | 5.16 | 5.02 | ↓$0.14 (-2.71%) | 4.92 | 5.24 | 10.72M |
| 2025-04-17 | 4.71 | 4.97 | ↑$0.26 (5.52%) | 4.70 | 5.05 | 18.19M |
| 2025-04-16 | 4.79 | 4.90 | ↑$0.11 (2.30%) | 4.79 | 4.99 | 20.46M |
| 2025-04-15 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.45 | 4.59 | 12.29M |
| 2025-04-14 | 4.30 | 4.43 | ↑$0.13 (3.02%) | 4.24 | 4.48 | 10.80M |
| 2025-04-11 | 4.19 | 4.38 | ↑$0.19 (4.53%) | 4.18 | 4.44 | 14.59M |
| 2025-04-10 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.73 | 3.99 | 14.32M |
| 2025-04-09 | 3.46 | 3.82 | ↑$0.36 (10.40%) | 3.38 | 3.89 | 25.35M |
| 2025-04-08 | 3.63 | 3.22 | ↓$0.41 (-11.29%) | 3.18 | 3.68 | 21.79M |
| 2025-04-07 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.37 | 3.76 | 12.49M |
| 2025-04-04 | 3.72 | 3.44 | ↓$0.28 (-7.53%) | 3.41 | 3.74 | 19.63M |
Create an account or log in to view more rows.
$SBSW It’s that TIME!! To Double down!
$SBSW PT?
$SBSW good support.....
$SBSW weak
$SBSW more shorts the better idc
$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