Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
4.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSW is up 0.37% a day on average. There have been 19 days where Sibanye Gold Ltd ADR closed green and 11 days where SBSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 4.08 | 4.15 | ↑$0.07 (1.72%) | 4.07 | 4.27 | 13.95M |
| 2025-04-02 | 4.42 | 4.53 | ↑$0.11 (2.49%) | 4.39 | 4.55 | 7.96M |
| 2025-04-01 | 4.70 | 4.52 | ↓$0.18 (-3.83%) | 4.43 | 4.71 | 13.35M |
| 2025-03-31 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.39 | 4.63 | 21.73M |
| 2025-03-28 | 4.48 | 4.38 | ↓$0.10 (-2.23%) | 4.35 | 4.57 | 9.38M |
| 2025-03-27 | 4.29 | 4.35 | ↑$0.06 (1.40%) | 4.25 | 4.37 | 6.42M |
| 2025-03-26 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.32 | 4.43 | 6.10M |
| 2025-03-25 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.31 | 4.43 | 7.50M |
| 2025-03-24 | 4.41 | 4.33 | ↓$0.08 (-1.81%) | 4.31 | 4.43 | 5.33M |
| 2025-03-21 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.34 | 4.49 | 7.48M |
| 2025-03-20 | 4.28 | 4.38 | ↑$0.10 (2.34%) | 4.26 | 4.39 | 7.92M |
| 2025-03-19 | 4.32 | 4.48 | ↑$0.16 (3.70%) | 4.32 | 4.54 | 11.48M |
| 2025-03-18 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.20 | 4.40 | 13.03M |
| 2025-03-17 | 3.94 | 4.09 | ↑$0.15 (3.81%) | 3.94 | 4.13 | 7.47M |
| 2025-03-14 | 3.98 | 3.93 | ↓$0.05 (-1.26%) | 3.92 | 3.99 | 5.64M |
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