Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
12.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSW is down -0.36% a day on average. There have been 13 days where Sibanye Gold Ltd ADR closed green and 17 days where SBSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.70 | 12.35 | ↓$0.35 (-2.76%) | 12.29 | 12.81 | 3.24M |
| 2025-12-04 | 12.22 | 12.35 | ↑$0.13 (1.06%) | 11.99 | 12.45 | 3.04M |
| 2025-12-03 | 12.67 | 12.47 | ↓$0.20 (-1.58%) | 12.43 | 12.70 | 3.65M |
| 2025-12-02 | 12.85 | 12.65 | ↓$0.20 (-1.56%) | 12.30 | 12.92 | 5.12M |
| 2025-12-01 | 13.27 | 13.13 | ↓$0.14 (-1.06%) | 13.08 | 13.40 | 5.66M |
| 2025-11-28 | 12.91 | 13.33 | ↑$0.42 (3.25%) | 12.91 | 13.36 | 4.90M |
| 2025-11-26 | 12.10 | 12.58 | ↑$0.48 (3.97%) | 12.00 | 12.59 | 3.95M |
| 2025-11-25 | 11.80 | 11.90 | ↑$0.10 (0.85%) | 11.63 | 12.05 | 6.01M |
| 2025-11-24 | 11.52 | 12.08 | ↑$0.56 (4.86%) | 11.47 | 12.10 | 4.75M |
| 2025-11-21 | 11.11 | 11.09 | ↓$0.02 (-0.18%) | 10.84 | 11.29 | 4.88M |
| 2025-11-20 | 11.77 | 11.17 | ↓$0.60 (-5.10%) | 11.10 | 12.25 | 6.51M |
| 2025-11-19 | 11.73 | 11.62 | ↓$0.11 (-0.94%) | 11.49 | 11.96 | 8.71M |
| 2025-11-18 | 10.96 | 11.00 | ↑$0.04 (0.36%) | 10.74 | 11.14 | 2.81M |
| 2025-11-17 | 11.27 | 11.00 | ↓$0.27 (-2.40%) | 10.87 | 11.48 | 3.77M |
| 2025-11-14 | 11.02 | 11.11 | ↑$0.09 (0.82%) | 10.89 | 11.33 | 4.42M |
| 2025-11-13 | 11.77 | 11.27 | ↓$0.50 (-4.25%) | 11.23 | 11.77 | 4.26M |
| 2025-11-12 | 11.59 | 11.72 | ↑$0.13 (1.12%) | 11.51 | 11.83 | 5.03M |
| 2025-11-11 | 11.26 | 11.51 | ↑$0.25 (2.22%) | 11.14 | 11.54 | 3.96M |
| 2025-11-10 | 11.40 | 11.37 | ↓$0.03 (-0.26%) | 11.13 | 11.48 | 6.55M |
| 2025-11-07 | 10.50 | 10.68 | ↑$0.18 (1.71%) | 10.35 | 10.68 | 6.59M |
| 2025-11-06 | 10.69 | 10.39 | ↓$0.30 (-2.81%) | 10.32 | 11.03 | 7.29M |
| 2025-11-05 | 10.21 | 10.02 | ↓$0.19 (-1.86%) | 9.78 | 10.23 | 4.31M |
| 2025-11-04 | 10.04 | 9.79 | ↓$0.25 (-2.49%) | 9.72 | 10.10 | 5.41M |
| 2025-11-03 | 10.59 | 10.46 | ↓$0.13 (-1.23%) | 10.31 | 10.69 | 3.53M |
| 2025-10-31 | 10.89 | 10.56 | ↓$0.33 (-3.03%) | 10.41 | 10.90 | 3.50M |
| 2025-10-30 | 10.52 | 10.92 | ↑$0.40 (3.85%) | 10.49 | 10.95 | 4.29M |
| 2025-10-29 | 11.37 | 10.75 | ↓$0.62 (-5.45%) | 10.65 | 11.42 | 4.97M |
| 2025-10-28 | 10.38 | 10.75 | ↑$0.37 (3.56%) | 10.33 | 10.78 | 6.95M |
| 2025-10-27 | 10.70 | 10.43 | ↓$0.27 (-2.52%) | 10.21 | 10.82 | 7.80M |
| 2025-10-24 | 11.00 | 11.12 | ↑$0.12 (1.09%) | 10.98 | 11.31 | 4.98M |
Create an account or log in to view more rows.
$SBSW Sleep well my bulls
sleep well
$SBSW come back next earning
$SBSW This stock is the golden ticket.
$SBSW always with good potential for a long term Hodl
$SBSW BOUGHT TODAY!
$SBSW It’s that TIME!! To Double down!
$SBSW PT?
$SBSW good support.....
$SBSW weak
$SBSW more shorts the better idc