Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
5.69 ↑0.22 (4.02%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBSW is up 0.46% a day on average. There have been 18 days where Sibanye Gold Ltd ADR closed green and 12 days where SBSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.57 | 5.69 | ↑$0.12 (2.15%) | 5.52 | 5.80 | 12.27M |
| 2024-05-16 | 5.49 | 5.47 | ↓$0.02 (-0.36%) | 5.36 | 5.52 | 5.98M |
| 2024-05-15 | 5.19 | 5.44 | ↑$0.25 (4.82%) | 5.03 | 5.49 | 11.17M |
| 2024-05-14 | 4.89 | 5.09 | ↑$0.20 (4.09%) | 4.87 | 5.11 | 9.36M |
| 2024-05-13 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 5.01 | 5.10 | 5.26M |
| 2024-05-10 | 5.09 | 5.04 | ↓$0.05 (-0.98%) | 5.02 | 5.21 | 5.85M |
| 2024-05-09 | 4.74 | 5.05 | ↑$0.31 (6.54%) | 4.71 | 5.08 | 8.46M |
| 2024-05-08 | 4.73 | 4.66 | ↓$0.07 (-1.48%) | 4.64 | 4.76 | 5.35M |
| 2024-05-07 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.88 | 4.99 | 3.77M |
| 2024-05-06 | 4.80 | 4.87 | ↑$0.07 (1.46%) | 4.78 | 4.91 | 6.40M |
| 2024-05-03 | 4.63 | 4.70 | ↑$0.07 (1.51%) | 4.53 | 4.71 | 5.26M |
| 2024-05-02 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.51 | 4.62 | 4.38M |
| 2024-05-01 | 4.73 | 4.61 | ↓$0.12 (-2.54%) | 4.60 | 4.82 | 8.16M |
| 2024-04-30 | 4.89 | 4.65 | ↓$0.24 (-4.91%) | 4.65 | 4.89 | 7.11M |
| 2024-04-29 | 4.96 | 5.07 | ↑$0.11 (2.22%) | 4.92 | 5.14 | 8.85M |
| 2024-04-26 | 4.88 | 4.93 | ↑$0.05 (1.02%) | 4.77 | 4.98 | 5.26M |
| 2024-04-25 | 4.72 | 4.85 | ↑$0.13 (2.75%) | 4.63 | 4.88 | 6.67M |
| 2024-04-24 | 4.77 | 4.88 | ↑$0.11 (2.31%) | 4.73 | 4.89 | 4.19M |
| 2024-04-23 | 4.77 | 4.85 | ↑$0.08 (1.68%) | 4.75 | 4.90 | 6.94M |
| 2024-04-22 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.83 | 5.03 | 6.18M |
| 2024-04-19 | 5.20 | 5.12 | ↓$0.08 (-1.54%) | 5.11 | 5.22 | 5.59M |
| 2024-04-18 | 5.39 | 5.32 | ↓$0.07 (-1.30%) | 5.27 | 5.44 | 6.57M |
| 2024-04-17 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.37 | 5.56 | 7.66M |
| 2024-04-16 | 5.18 | 5.20 | ↑$0.02 (0.39%) | 5.10 | 5.26 | 5.53M |
| 2024-04-15 | 5.46 | 5.32 | ↓$0.14 (-2.56%) | 5.28 | 5.46 | 8.75M |
| 2024-04-12 | 5.75 | 5.44 | ↓$0.31 (-5.39%) | 5.39 | 5.85 | 12M |
| 2024-04-11 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.32 | 5.57 | 5.67M |
| 2024-04-10 | 5.39 | 5.38 | ↓$0.01 (-0.19%) | 5.37 | 5.62 | 9.42M |
| 2024-04-09 | 5.77 | 5.68 | ↓$0.09 (-1.56%) | 5.40 | 5.93 | 12.70M |
| 2024-04-08 | 5.36 | 5.51 | ↑$0.15 (2.80%) | 5.33 | 5.57 | 11.97M |
Create an account or log in to view more rows.
$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
$SBSW used to this fuckery!! Not leaving no chance !
$SBSW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!