Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
3.61 ↑0.06 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSW is down -0.97% a day on average. There have been 10 days where Sibanye Gold Ltd ADR closed green and 20 days where SBSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.63 | 3.61 | ↓$0.02 (-0.55%) | 3.59 | 3.70 | 3.99M |
| 2024-12-19 | 3.63 | 3.55 | ↓$0.08 (-2.20%) | 3.47 | 3.67 | 8.45M |
| 2024-12-18 | 3.80 | 3.56 | ↓$0.24 (-6.32%) | 3.51 | 3.81 | 7.04M |
| 2024-12-17 | 3.84 | 3.80 | ↓$0.04 (-1.04%) | 3.77 | 3.86 | 6.05M |
| 2024-12-16 | 3.99 | 3.89 | ↓$0.10 (-2.51%) | 3.86 | 4.00 | 4.53M |
| 2024-12-13 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.96 | 4.10 | 5.97M |
| 2024-12-12 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.13 | 4.30 | 3.49M |
| 2024-12-11 | 4.28 | 4.32 | ↑$0.04 (0.93%) | 4.26 | 4.38 | 7.14M |
| 2024-12-10 | 4.21 | 4.17 | ↓$0.04 (-0.95%) | 4.14 | 4.30 | 5.68M |
| 2024-12-09 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.07 | 4.27 | 7.54M |
| 2024-12-06 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.81 | 4.00 | 4.50M |
| 2024-12-05 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.97 | 4.10 | 6.15M |
| 2024-12-04 | 4.19 | 4.08 | ↓$0.11 (-2.63%) | 4.04 | 4.23 | 4.45M |
| 2024-12-03 | 4.15 | 4.24 | ↑$0.09 (2.17%) | 4.12 | 4.27 | 4.45M |
| 2024-12-02 | 4.05 | 4.14 | ↑$0.09 (2.22%) | 4.03 | 4.15 | 4.73M |
| 2024-11-29 | 4.02 | 4.09 | ↑$0.07 (1.74%) | 4.00 | 4.09 | 2.33M |
| 2024-11-27 | 4.08 | 4.02 | ↓$0.06 (-1.47%) | 4.00 | 4.11 | 4.44M |
| 2024-11-26 | 4.06 | 4.04 | ↓$0.02 (-0.49%) | 3.99 | 4.08 | 5.48M |
| 2024-11-25 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.04 | 4.14 | 4.40M |
| 2024-11-22 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.17 | 4.27 | 3.35M |
| 2024-11-21 | 4.23 | 4.27 | ↑$0.04 (0.95%) | 4.14 | 4.29 | 4.06M |
| 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 |
Create an account or log in to view more rows.
$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
$SBSW Exciting times ahead people.
$SBSW nearing a decent swing entry point
$SBSW whats the news????