NYSE, SBSW End of Day and Historical Stock Data [Sibanye Gold Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SBSW:

03 Sep 2025

LAST: 8.570	CHANGE: 0.29	OPEN: 8.740	HIGH: 8.910	ASK: 0.000	VOLUME: 9.17M
LAST: 8.570	CHG(%): 3.50	PREV: 8.280	LOW: 8.480	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	8.740	8.910	8.480	8.570	9.17M
02 Sep 25	8.200	8.350	8.030	8.280	13.07M
29 Aug 25	7.390	7.600	7.360	7.570	7.35M
28 Aug 25	7.490	7.490	7.095	7.270	15.61M
27 Aug 25	7.940	7.945	7.720	7.860	12.7M
26 Aug 25	8.400	8.500	8.280	8.370	5.84M
25 Aug 25	8.320	8.465	8.320	8.360	3.8M
22 Aug 25	8.090	8.419	8.010	8.330	4.83M
21 Aug 25	8.080	8.295	8.070	8.210	4.51M
20 Aug 25	7.910	8.010	7.810	7.980	6.39M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	7.91
MA10:	8.08
MA20:	8.28
MA50:	8.30
MA100:	6.96
MA200:	5.40
STO9:	79.27
STO14:	79.27
RSI14:	50.13
MTM14:	0.09
ROC14:	0.01
ATR:	0.40
Week High:	8.91
Week Low:	7.10
Month High:	9.14
Month Low:	7.10
Year High:	9.85
Year Low:	3.05
Volatility:	2.65

RECENT SPLITS

Date	Ratio
05 Oct 2017	102-100

RECENT DIVIDENDS

Date	Amount
21 Sep 2023	$0.11
23 Mar 2023	$0.27
15 Sep 2022	$0.33
24 Mar 2022	$0.49
16 Sep 2021	$0.81
18 Mar 2021	$0.86
17 Sep 2020	$0.12
05 Apr 2017	$0.17
21 Sep 2016	$0.23
16 Mar 2016	$0.24