Sibanye Gold Ltd ADR (SBSW) Historical Stock Data

10.21 ↑0.32 (3.24%)

As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, SBSW is up 0.23% 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
2022-08-05	9.71	10.21	↑$0.50 (5.15%)	9.62	10.25	2.28M
2022-08-04	9.59	9.89	↑$0.30 (3.13%)	9.53	10.02	2.14M
2022-08-03	9.63	9.53	↓$0.10 (-1.04%)	9.36	9.63	1.63M
2022-08-02	9.68	9.51	↓$0.17 (-1.76%)	9.48	9.81	3.19M
2022-08-01	9.94	9.87	↓$0.07 (-0.70%)	9.74	9.97	1.91M
2022-07-29	9.83	9.94	↑$0.11 (1.12%)	9.65	9.96	2.57M
2022-07-28	9.88	9.71	↓$0.17 (-1.72%)	9.53	9.94	2.09M
2022-07-27	9.37	9.60	↑$0.23 (2.45%)	9.23	9.70	2.43M
2022-07-26	9.33	9.34	↑$0.01 (0.11%)	9.17	9.48	3.11M
2022-07-25	9.40	9.42	↑$0.02 (0.21%)	9.29	9.51	3.13M
2022-07-22	9.40	9.37	↓$0.03 (-0.32%)	9.27	9.62	4.77M
2022-07-21	9.00	9.05	↑$0.05 (0.56%)	8.93	9.18	3.46M
2022-07-20	9.18	9.02	↓$0.16 (-1.74%)	9.02	9.27	2.37M
2022-07-19	9.21	9.17	↓$0.04 (-0.43%)	9.09	9.30	2.01M
2022-07-18	9.19	9.09	↓$0.10 (-1.09%)	9.08	9.38	3.18M
2022-07-15	8.92	8.85	↓$0.07 (-0.78%)	8.67	8.93	3.35M
2022-07-14	9.25	8.91	↓$0.34 (-3.68%)	8.81	9.27	6.68M
2022-07-13	9.72	10.03	↑$0.31 (3.19%)	9.62	10.17	3.46M
2022-07-12	10.02	10.01	↓$0.01 (-0.10%)	9.86	10.24	3.62M
2022-07-11	10.00	10.09	↑$0.09 (0.90%)	9.98	10.24	2.57M
2022-07-08	10.34	10.48	↑$0.14 (1.35%)	10.08	10.56	3.02M
2022-07-07	10.02	10.20	↑$0.18 (1.80%)	9.98	10.31	2.84M
2022-07-06	9.97	10.05	↑$0.08 (0.80%)	9.83	10.12	2.99M
2022-07-05	9.86	9.96	↑$0.10 (1.01%)	9.57	9.96	2.89M
2022-07-01	9.72	10.14	↑$0.42 (4.32%)	9.69	10.21	3.06M
2022-06-30	10.08	9.97	↓$0.11 (-1.09%)	9.90	10.18	2.99M
2022-06-29	10.64	10.33	↓$0.31 (-2.91%)	10.16	10.66	2.94M
2022-06-28	10.61	10.33	↓$0.28 (-2.64%)	10.31	10.70	3.17M
2022-06-27	10.78	10.66	↓$0.12 (-1.11%)	10.59	10.83	2.15M
2022-06-24	10.54	10.73	↑$0.19 (1.80%)	10.44	10.79	3M