Sibanye Gold Ltd ADR (SBSW) Historical Stock Data
4.29 ↓0.03 (-0.69%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBSW is down -0.16% a day on average. There have been 17 days where Sibanye Gold Ltd ADR closed green and 13 days where SBSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.39 | 4.29 | ↓$0.10 (-2.28%) | 4.27 | 4.41 | 3.04M |
| 2024-07-25 | 4.37 | 4.32 | ↓$0.05 (-1.14%) | 4.27 | 4.38 | 4.72M |
| 2024-07-24 | 4.57 | 4.45 | ↓$0.12 (-2.63%) | 4.45 | 4.63 | 4.36M |
| 2024-07-23 | 4.40 | 4.45 | ↑$0.05 (1.14%) | 4.38 | 4.46 | 2.65M |
| 2024-07-22 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.36 | 4.47 | 3.75M |
| 2024-07-19 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.41 | 4.55 | 3.08M |
| 2024-07-18 | 4.71 | 4.48 | ↓$0.23 (-4.88%) | 4.45 | 4.73 | 6.36M |
| 2024-07-17 | 4.88 | 4.67 | ↓$0.21 (-4.30%) | 4.62 | 4.91 | 5.84M |
| 2024-07-16 | 4.75 | 4.96 | ↑$0.21 (4.42%) | 4.72 | 4.98 | 5.31M |
| 2024-07-15 | 4.62 | 4.71 | ↑$0.09 (1.95%) | 4.57 | 4.76 | 4.39M |
| 2024-07-12 | 4.73 | 4.76 | ↑$0.03 (0.63%) | 4.73 | 4.84 | 3.01M |
| 2024-07-11 | 4.95 | 4.80 | ↓$0.15 (-3.03%) | 4.77 | 5.01 | 5.98M |
| 2024-07-10 | 4.82 | 4.86 | ↑$0.04 (0.83%) | 4.79 | 4.92 | 3.09M |
| 2024-07-09 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.73 | 4.87 | 3.54M |
| 2024-07-08 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.79 | 4.90 | 5.03M |
| 2024-07-05 | 4.78 | 4.90 | ↑$0.12 (2.51%) | 4.72 | 4.94 | 7.18M |
| 2024-07-03 | 4.40 | 4.62 | ↑$0.22 (5.00%) | 4.40 | 4.66 | 5.99M |
| 2024-07-02 | 4.16 | 4.26 | ↑$0.10 (2.40%) | 4.08 | 4.26 | 7.82M |
| 2024-07-01 | 4.37 | 4.22 | ↓$0.15 (-3.43%) | 4.19 | 4.41 | 4.02M |
| 2024-06-28 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.31 | 4.46 | 3.39M |
| 2024-06-27 | 4.37 | 4.29 | ↓$0.08 (-1.83%) | 4.29 | 4.43 | 3.90M |
| 2024-06-26 | 4.32 | 4.40 | ↑$0.09 (1.97%) | 4.29 | 4.41 | 6.62M |
| 2024-06-25 | 4.59 | 4.40 | ↓$0.19 (-4.14%) | 4.38 | 4.60 | 6.23M |
| 2024-06-24 | 4.76 | 4.78 | ↑$0.02 (0.42%) | 4.69 | 4.82 | 5.63M |
| 2024-06-21 | 4.72 | 4.75 | ↑$0.03 (0.64%) | 4.59 | 4.78 | 8.88M |
| 2024-06-20 | 4.57 | 4.64 | ↑$0.07 (1.53%) | 4.55 | 4.69 | 6.56M |
| 2024-06-18 | 4.51 | 4.61 | ↑$0.10 (2.22%) | 4.49 | 4.63 | 3.88M |
| 2024-06-17 | 4.60 | 4.49 | ↓$0.11 (-2.39%) | 4.44 | 4.64 | 3.73M |
| 2024-06-14 | 4.39 | 4.56 | ↑$0.17 (3.87%) | 4.34 | 4.59 | 7.70M |
| 2024-06-13 | 4.47 | 4.37 | ↓$0.10 (-2.24%) | 4.34 | 4.50 | 5.68M |
Create an account or log in to view more rows.
$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????
$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 !