Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
15.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSW is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.21 | 15.10 | ↓$0.11 (-0.72%) | 14.76 | 15.29 | 4.82M |
| 2025-12-23 | 15.40 | 15.39 | ↓$0.01 (-0.06%) | 15.05 | 15.43 | 4.77M |
| 2025-12-22 | 14.90 | 15.15 | ↑$0.25 (1.68%) | 14.85 | 15.39 | 7.92M |
| 2025-12-19 | 13.92 | 14.32 | ↑$0.40 (2.87%) | 13.92 | 14.60 | 5.13M |
| 2025-12-18 | 13.93 | 13.91 | ↓$0.02 (-0.14%) | 13.71 | 14.09 | 3.59M |
| 2025-12-17 | 13.93 | 13.93 | ↑$0.00 (0.00%) | 13.70 | 14.15 | 5.19M |
| 2025-12-16 | 13.57 | 13.69 | ↑$0.12 (0.88%) | 13.49 | 13.95 | 4.49M |
| 2025-12-15 | 13.58 | 13.57 | ↓$0.01 (-0.07%) | 13.18 | 13.70 | 4.55M |
| 2025-12-12 | 13.53 | 13.29 | ↓$0.24 (-1.74%) | 13.14 | 14.08 | 10.34M |
| 2025-12-11 | 12.72 | 13.13 | ↑$0.41 (3.22%) | 12.65 | 13.34 | 4.24M |
| 2025-12-10 | 12.65 | 12.65 | ↑$0.00 (0.00%) | 12.20 | 12.78 | 4.45M |
| 2025-12-09 | 12.10 | 12.66 | ↑$0.56 (4.63%) | 12.10 | 12.78 | 2.64M |
| 2025-12-08 | 12.58 | 12.48 | ↓$0.10 (-0.79%) | 12.41 | 12.63 | 2.32M |
| 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 |
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