Sibanye Gold Ltd ADR (SBSW) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 12.37 | 12.85 | 12.37 | 12.56 | +7.72% | 7,825,800 |
| 2026-09-01 | 11.42 | 11.95 | 11.35 | 11.66 | -1.60% | 5,648,500 |
| 2026-08-31 | 11.96 | 12.01 | 11.74 | 11.85 | -3.34% | 3,774,900 |
| 2026-08-28 | 12.26 | 12.26 | 12.26 | 12.26 | +0.00% | 0 |
| 2026-08-27 | 12.01 | 12.33 | 11.90 | 12.26 | +1.41% | 4,666,700 |
| 2026-08-26 | 12.33 | 12.39 | 12.07 | 12.09 | -3.51% | 4,109,700 |
| 2026-08-25 | 12.26 | 12.55 | 12.23 | 12.53 | +0.48% | 6,089,200 |
| 2026-08-24 | 12.60 | 12.61 | 12.33 | 12.47 | -0.87% | 4,801,400 |
| 2026-08-21 | 12.78 | 12.81 | 12.45 | 12.58 | +6.43% | 8,426,000 |
| 2026-08-20 | 11.41 | 11.90 | 11.36 | 11.82 | +1.98% | 4,433,400 |
| 2026-08-19 | 11.28 | 11.65 | 11.24 | 11.59 | +9.75% | 6,349,200 |
| 2026-08-18 | 10.67 | 10.81 | 10.52 | 10.56 | -3.74% | 6,961,700 |
| 2026-08-17 | 10.84 | 11.14 | 10.81 | 10.97 | +1.86% | 5,241,400 |
| 2026-08-14 | 10.71 | 10.81 | 10.65 | 10.77 | +2.77% | 3,136,800 |
| 2026-08-13 | 10.55 | 10.67 | 10.43 | 10.48 | -2.15% | 4,621,900 |
| 2026-08-12 | 10.91 | 10.93 | 10.67 | 10.71 | +0.94% | 3,432,300 |
| 2026-08-11 | 10.68 | 10.75 | 10.54 | 10.61 | -0.56% | 3,279,600 |
| 2026-08-10 | 10.59 | 10.74 | 10.38 | 10.67 | +0.28% | 4,644,200 |
| 2026-08-07 | 10.84 | 10.91 | 10.57 | 10.64 | +7.58% | 6,669,900 |
| 2026-08-06 | 9.84 | 10.07 | 9.80 | 9.89 | -0.30% | 4,171,300 |
| 2026-08-05 | 10.00 | 10.08 | 9.83 | 9.92 | +3.77% | 7,870,400 |
| 2026-08-04 | 9.50 | 9.69 | 9.44 | 9.56 | +6.94% | 6,960,700 |
| 2026-08-03 | 8.60 | 8.95 | 8.55 | 8.94 | +1.13% | 4,179,900 |
| 2026-07-31 | 8.88 | 8.97 | 8.70 | 8.84 | -2.75% | 5,584,800 |
| 2026-07-30 | 8.91 | 9.11 | 8.77 | 9.09 | +6.32% | 4,937,300 |
| 2026-07-29 | 8.57 | 8.80 | 8.34 | 8.55 | +2.03% | 4,957,400 |
| 2026-07-28 | 8.38 | 8.46 | 8.29 | 8.38 | -1.99% | 3,899,600 |
| 2026-07-27 | 8.51 | 8.60 | 8.31 | 8.55 | +2.27% | 2,840,300 |
| 2026-07-24 | 8.42 | 8.58 | 8.36 | 8.36 | -0.83% | 3,728,100 |
| 2026-07-23 | 8.34 | 8.49 | 8.30 | 8.43 | -3.88% | 5,525,700 |
| 2026-07-22 | 8.68 | 8.94 | 8.68 | 8.77 | +2.10% | 6,413,100 |
| 2026-07-21 | 8.25 | 8.59 | 8.14 | 8.59 | +7.37% | 5,047,400 |
| 2026-07-20 | 8.01 | 8.13 | 7.96 | 8.00 | +0.00% | 3,383,700 |
| 2026-07-17 | 7.91 | 8.13 | 7.87 | 8.00 | -1.48% | 4,656,700 |
| 2026-07-16 | 8.33 | 8.34 | 8.06 | 8.12 | -4.92% | 5,691,200 |
| 2026-07-15 | 8.63 | 8.68 | 8.33 | 8.54 | -0.35% | 4,838,200 |
| 2026-07-14 | 8.69 | 8.75 | 8.54 | 8.57 | +1.78% | 4,210,200 |
| 2026-07-13 | 8.47 | 8.55 | 8.29 | 8.42 | -1.52% | 3,599,700 |
| 2026-07-10 | 8.51 | 8.64 | 8.44 | 8.55 | -0.12% | 4,148,900 |
| 2026-07-09 | 8.55 | 8.58 | 8.40 | 8.56 | +3.51% | 4,361,600 |
| 2026-07-08 | 8.25 | 8.35 | 8.02 | 8.27 | -2.93% | 6,272,500 |
| 2026-07-07 | 8.90 | 8.95 | 8.42 | 8.52 | -4.91% | 4,650,100 |
| 2026-07-06 | 9.09 | 9.16 | 8.84 | 8.96 | +0.00% | 5,232,500 |
| 2026-07-02 | 8.84 | 9.16 | 8.72 | 8.96 | +5.29% | 9,671,600 |
| 2026-07-01 | 8.35 | 8.87 | 8.34 | 8.51 | +0.24% | 5,710,400 |
| 2026-06-30 | 8.61 | 8.68 | 8.43 | 8.49 | -1.51% | 5,591,200 |
| 2026-06-29 | 8.74 | 8.76 | 8.47 | 8.62 | -2.82% | 5,745,500 |
| 2026-06-26 | 8.89 | 9.06 | 8.83 | 8.87 | +0.80% | 7,266,100 |
| 2026-06-25 | 8.90 | 8.92 | 8.63 | 8.80 | +2.44% | 4,840,400 |
| 2026-06-24 | 8.45 | 8.76 | 8.43 | 8.59 | -4.56% | 6,690,500 |
| 2026-06-23 | 8.90 | 9.09 | 8.86 | 9.00 | -3.74% | 6,621,700 |
| 2026-06-22 | 9.31 | 9.43 | 9.28 | 9.35 | -3.31% | 5,483,900 |
| 2026-06-18 | 10.11 | 10.14 | 9.58 | 9.67 | -4.73% | 6,442,000 |
| 2026-06-17 | 10.62 | 10.84 | 10.14 | 10.15 | -5.67% | 6,571,100 |
| 2026-06-16 | 10.86 | 10.92 | 10.57 | 10.76 | +0.37% | 4,017,700 |
| 2026-06-15 | 10.92 | 11.08 | 10.63 | 10.72 | +8.72% | 5,845,700 |
| 2026-06-12 | 9.71 | 9.91 | 9.65 | 9.86 | +1.23% | 5,807,900 |
| 2026-06-11 | 9.03 | 9.75 | 9.00 | 9.74 | +7.27% | 7,104,300 |
| 2026-06-10 | 9.24 | 9.41 | 9.06 | 9.08 | -5.32% | 7,547,800 |
| 2026-06-09 | 9.87 | 9.89 | 9.21 | 9.59 | -1.34% | 6,030,600 |
| 2026-06-08 | 9.91 | 10.05 | 9.67 | 9.72 | -3.95% | 4,967,700 |
| 2026-06-05 | 10.67 | 10.67 | 10.05 | 10.12 | -9.40% | 5,912,300 |
| 2026-06-04 | 11.44 | 11.45 | 11.10 | 11.17 | +0.63% | 3,401,700 |
| 2026-06-03 | 11.48 | 11.50 | 11.09 | 11.10 | -6.25% | 4,069,700 |
| 2026-06-02 | 11.89 | 12.05 | 11.71 | 11.84 | +0.34% | 4,664,800 |
| 2026-06-01 | 11.73 | 11.95 | 11.32 | 11.80 | -1.09% | 5,174,600 |
| 2026-05-29 | 12.19 | 12.29 | 11.88 | 11.93 | -1.89% | 6,443,400 |
| 2026-05-28 | 11.84 | 12.37 | 11.68 | 12.16 | +2.53% | 5,472,600 |
| 2026-05-27 | 11.84 | 12.10 | 11.81 | 11.86 | -2.47% | 4,522,600 |
| 2026-05-26 | 11.95 | 12.21 | 11.76 | 12.16 | +6.29% | 4,606,400 |
| 2026-05-22 | 11.65 | 11.65 | 11.19 | 11.44 | -2.05% | 4,360,400 |
| 2026-05-21 | 11.48 | 11.88 | 11.39 | 11.68 | -1.35% | 4,765,500 |
| 2026-05-20 | 11.50 | 11.87 | 11.33 | 11.84 | +3.86% | 4,946,800 |
| 2026-05-19 | 11.55 | 11.62 | 11.23 | 11.40 | -4.44% | 4,604,500 |
| 2026-05-18 | 12.28 | 12.45 | 11.90 | 11.93 | -1.57% | 5,052,400 |
| 2026-05-15 | 12.38 | 12.41 | 12.03 | 12.12 | -7.90% | 4,937,700 |
| 2026-05-14 | 13.39 | 13.39 | 12.98 | 13.16 | -3.31% | 3,297,600 |
| 2026-05-13 | 13.34 | 13.84 | 13.18 | 13.61 | +0.96% | 3,879,100 |
| 2026-05-12 | 13.25 | 13.60 | 12.91 | 13.48 | -2.53% | 3,833,200 |
| 2026-05-11 | 13.59 | 13.88 | 13.58 | 13.83 | +3.83% | 3,060,400 |
| 2026-05-08 | 13.40 | 13.58 | 13.05 | 13.32 | +0.99% | 4,346,300 |
| 2026-05-07 | 14.04 | 14.10 | 13.15 | 13.19 | -1.86% | 6,534,800 |
| 2026-05-06 | 12.87 | 13.56 | 12.86 | 13.44 | +14.68% | 9,324,300 |
| 2026-05-05 | 12.18 | 12.19 | 11.70 | 11.72 | -0.17% | 3,109,300 |
| 2026-05-04 | 11.80 | 12.02 | 11.70 | 11.74 | -2.73% | 3,190,700 |
| 2026-05-01 | 11.95 | 12.17 | 11.86 | 12.07 | +0.42% | 3,027,100 |
| 2026-04-30 | 11.95 | 12.13 | 11.76 | 12.02 | +4.80% | 4,163,400 |
| 2026-04-29 | 11.56 | 11.66 | 11.37 | 11.47 | -3.86% | 6,145,400 |
| 2026-04-28 | 12.00 | 12.11 | 11.68 | 11.93 | -4.56% | 4,811,300 |
| 2026-04-27 | 12.52 | 12.57 | 12.29 | 12.50 | -1.73% | 3,659,800 |
| 2026-04-24 | 12.61 | 12.91 | 12.42 | 12.72 | +0.47% | 4,819,500 |
| 2026-04-23 | 12.72 | 12.99 | 12.32 | 12.66 | -1.94% | 4,581,700 |
| 2026-04-22 | 13.08 | 13.21 | 12.86 | 12.91 | +1.18% | 4,252,800 |
| 2026-04-21 | 13.26 | 13.34 | 12.73 | 12.76 | -5.34% | 5,027,500 |
| 2026-04-20 | 13.57 | 13.64 | 13.26 | 13.48 | -2.32% | 4,165,800 |
| 2026-04-17 | 13.72 | 14.22 | 13.70 | 13.80 | +5.42% | 6,317,100 |
| 2026-04-16 | 13.38 | 13.54 | 13.04 | 13.09 | -0.76% | 5,613,100 |
| 2026-04-15 | 13.33 | 13.45 | 13.13 | 13.19 | -1.64% | 4,098,600 |
| 2026-04-14 | 13.32 | 13.65 | 13.25 | 13.41 | +2.68% | 3,760,100 |
| 2026-04-13 | 12.65 | 13.13 | 12.64 | 13.06 | +1.87% | 2,922,400 |
| 2026-04-10 | 13.19 | 13.31 | 12.80 | 12.82 | -2.14% | 3,819,800 |
| 2026-04-09 | 13.18 | 13.35 | 12.87 | 13.10 | -0.61% | 4,955,000 |
| 2026-04-08 | 13.82 | 13.85 | 12.92 | 13.18 | +6.38% | 9,079,200 |
| 2026-04-07 | 12.23 | 12.44 | 11.88 | 12.39 | -0.64% | 4,386,800 |
| 2026-04-06 | 12.49 | 12.73 | 12.31 | 12.47 | -0.24% | 3,272,900 |
| 2026-04-02 | 11.75 | 12.52 | 11.67 | 12.50 | +0.73% | 4,985,600 |
| 2026-04-01 | 12.56 | 12.69 | 12.36 | 12.41 | +0.73% | 5,272,600 |
| 2026-03-31 | 11.82 | 12.34 | 11.77 | 12.32 | +10.59% | 7,339,900 |
| 2026-03-30 | 11.65 | 11.72 | 11.08 | 11.14 | -3.47% | 5,252,700 |
| 2026-03-27 | 10.98 | 11.73 | 10.92 | 11.54 | +2.85% | 5,784,800 |
| 2026-03-26 | 11.32 | 11.66 | 11.20 | 11.22 | -4.59% | 5,136,800 |
| 2026-03-25 | 12.12 | 12.12 | 11.66 | 11.76 | +2.53% | 6,251,200 |
| 2026-03-24 | 11.00 | 11.59 | 10.85 | 11.47 | +1.15% | 5,944,200 |
| 2026-03-23 | 10.98 | 11.51 | 10.88 | 11.34 | +0.71% | 10,483,000 |
| 2026-03-20 | 11.48 | 11.48 | 11.04 | 11.26 | -3.18% | 7,282,200 |
| 2026-03-19 | 10.84 | 11.64 | 10.81 | 11.63 | -6.89% | 12,693,900 |
| 2026-03-18 | 12.22 | 12.69 | 12.07 | 12.49 | -6.51% | 6,807,600 |
| 2026-03-17 | 13.54 | 13.65 | 13.21 | 13.36 | +0.15% | 7,089,000 |
| 2026-03-16 | 13.34 | 13.50 | 12.98 | 13.34 | +6.13% | 10,138,100 |
| 2026-03-13 | 13.25 | 13.26 | 12.51 | 12.57 | -7.78% | 7,808,300 |
| 2026-03-12 | 14.00 | 14.04 | 13.62 | 13.63 | -1.94% | 4,827,100 |
| 2026-03-11 | 13.71 | 13.90 | 13.31 | 13.90 | -3.54% | 5,513,300 |
| 2026-03-10 | 14.65 | 14.77 | 14.34 | 14.41 | +0.14% | 4,097,800 |
| 2026-03-09 | 13.67 | 14.47 | 13.40 | 14.39 | +2.06% | 6,136,600 |
| 2026-03-06 | 13.81 | 14.37 | 13.56 | 14.10 | -1.05% | 7,173,900 |
| 2026-03-05 | 14.50 | 14.60 | 13.86 | 14.25 | -5.63% | 6,778,800 |
| 2026-03-04 | 15.08 | 15.25 | 14.75 | 15.10 | +1.00% | 5,144,800 |
| 2026-03-03 | 14.35 | 15.14 | 13.99 | 14.95 | -12.01% | 11,951,400 |
| 2026-03-02 | 17.13 | 17.13 | 16.25 | 16.99 | -4.07% | 8,100,200 |
| 2026-02-27 | 17.57 | 17.76 | 17.32 | 17.71 | +4.18% | 5,926,200 |
| 2026-02-26 | 16.39 | 17.05 | 16.27 | 17.00 | +1.37% | 5,261,700 |
| 2026-02-25 | 16.62 | 17.09 | 16.34 | 16.77 | +4.36% | 8,527,800 |
| 2026-02-24 | 15.73 | 16.23 | 15.66 | 16.07 | -0.62% | 6,454,800 |
| 2026-02-23 | 16.15 | 16.46 | 16.01 | 16.17 | +1.44% | 5,093,100 |
| 2026-02-20 | 15.54 | 15.95 | 14.86 | 15.94 | +4.39% | 5,990,500 |
| 2026-02-19 | 15.08 | 15.51 | 14.92 | 15.27 | -3.84% | 7,341,300 |
| 2026-02-18 | 15.49 | 16.30 | 15.46 | 15.88 | -1.12% | 6,897,200 |
| 2026-02-17 | 16.23 | 16.32 | 15.66 | 16.06 | -6.79% | 6,386,400 |
| 2026-02-13 | 16.66 | 17.41 | 16.60 | 17.23 | +7.49% | 4,884,300 |
| 2026-02-12 | 17.40 | 17.76 | 16.03 | 16.03 | -8.71% | 6,819,900 |
| 2026-02-11 | 17.53 | 17.60 | 16.95 | 17.56 | +4.65% | 4,233,600 |
| 2026-02-10 | 16.94 | 17.02 | 16.74 | 16.78 | -1.29% | 4,355,700 |
| 2026-02-09 | 16.40 | 17.11 | 16.40 | 17.00 | +3.34% | 4,690,500 |
| 2026-02-06 | 16.09 | 16.51 | 16.02 | 16.45 | +6.96% | 6,395,800 |
| 2026-02-05 | 15.94 | 16.38 | 15.32 | 15.38 | -10.43% | 14,049,800 |
| 2026-02-04 | 17.96 | 18.02 | 16.37 | 17.17 | -1.94% | 9,198,800 |
| 2026-02-03 | 17.56 | 17.68 | 16.85 | 17.51 | +3.79% | 10,398,500 |
| 2026-02-02 | 16.71 | 17.07 | 16.39 | 16.87 | -0.06% | 10,118,000 |
| 2026-01-30 | 17.90 | 18.58 | 16.51 | 16.88 | -15.56% | 17,301,300 |
| 2026-01-29 | 21.13 | 21.29 | 19.30 | 19.99 | -5.35% | 13,185,500 |
| 2026-01-28 | 20.39 | 21.19 | 20.05 | 21.12 | +5.28% | 10,587,200 |
| 2026-01-27 | 19.58 | 20.09 | 19.00 | 20.06 | +3.56% | 8,978,500 |
| 2026-01-26 | 19.97 | 20.70 | 19.31 | 19.37 | -0.41% | 14,785,800 |
| 2026-01-23 | 18.71 | 19.54 | 18.47 | 19.45 | +7.16% | 12,242,000 |
| 2026-01-22 | 17.41 | 18.53 | 17.37 | 18.15 | +4.43% | 7,766,600 |
| 2026-01-21 | 17.57 | 17.68 | 17.07 | 17.38 | +0.58% | 10,448,200 |
| 2026-01-20 | 17.30 | 17.37 | 16.78 | 17.28 | +3.04% | 7,946,200 |
| 2026-01-16 | 16.80 | 16.90 | 16.22 | 16.77 | -2.67% | 8,593,600 |
| 2026-01-15 | 17.34 | 17.45 | 17.06 | 17.23 | -1.71% | 5,427,200 |
| 2026-01-14 | 17.62 | 17.75 | 17.01 | 17.53 | +2.28% | 5,665,900 |
| 2026-01-13 | 17.25 | 17.62 | 17.06 | 17.14 | +1.78% | 6,157,100 |
| 2026-01-12 | 16.65 | 17.05 | 16.63 | 16.84 | +7.60% | 7,424,100 |
| 2026-01-09 | 15.74 | 15.99 | 15.49 | 15.65 | +2.15% | 4,631,900 |
| 2026-01-08 | 14.84 | 15.37 | 14.75 | 15.32 | -3.77% | 6,367,100 |
| 2026-01-07 | 15.68 | 15.92 | 15.38 | 15.92 | -1.67% | 6,113,500 |
| 2026-01-06 | 15.71 | 16.31 | 15.45 | 16.19 | +6.94% | 11,685,400 |
| 2026-01-05 | 15.37 | 15.63 | 15.08 | 15.14 | +4.70% | 7,875,700 |
| 2026-01-02 | 14.83 | 14.90 | 13.96 | 14.46 | +1.47% | 9,424,900 |
| 2025-12-31 | 14.41 | 14.44 | 14.19 | 14.25 | -2.40% | 5,628,900 |
| 2025-12-30 | 15.12 | 15.27 | 14.56 | 14.60 | +2.82% | 6,738,200 |
| 2025-12-29 | 14.56 | 14.72 | 14.05 | 14.20 | -9.55% | 9,637,100 |
| 2025-12-26 | 15.60 | 15.83 | 15.15 | 15.70 | +3.97% | 6,754,100 |
| 2025-12-24 | 15.21 | 15.29 | 14.76 | 15.10 | -1.88% | 4,823,500 |
| 2025-12-23 | 15.40 | 15.43 | 15.05 | 15.39 | +1.58% | 4,950,200 |
| 2025-12-22 | 14.90 | 15.39 | 14.85 | 15.15 | +5.80% | 8,211,600 |
| 2025-12-19 | 13.92 | 14.60 | 13.92 | 14.32 | +2.95% | 5,142,400 |
| 2025-12-18 | 13.88 | 14.09 | 13.71 | 13.91 | -0.14% | 6,451,900 |
| 2025-12-17 | 13.93 | 14.15 | 13.70 | 13.93 | +1.75% | 5,345,100 |
| 2025-12-16 | 13.57 | 13.95 | 13.49 | 13.69 | +0.88% | 5,452,200 |
| 2025-12-15 | 13.58 | 13.70 | 13.18 | 13.57 | +2.11% | 5,709,100 |
| 2025-12-12 | 13.53 | 14.08 | 13.14 | 13.29 | +1.22% | 10,337,300 |
| 2025-12-11 | 12.72 | 13.34 | 12.65 | 13.13 | +3.79% | 5,648,700 |
| 2025-12-10 | 12.65 | 12.78 | 12.20 | 12.65 | -0.08% | 4,452,800 |
| 2025-12-09 | 12.10 | 12.78 | 12.10 | 12.66 | +1.44% | 3,184,300 |
| 2025-12-08 | 12.58 | 12.63 | 12.41 | 12.48 | +1.05% | 3,353,600 |
| 2025-12-05 | 12.70 | 12.81 | 12.29 | 12.35 | +0.00% | 5,163,600 |
| 2025-12-04 | 12.22 | 12.45 | 11.99 | 12.35 | -0.96% | 3,041,400 |
| 2025-12-03 | 12.67 | 12.70 | 12.43 | 12.47 | -1.42% | 3,657,100 |
| 2025-12-02 | 12.85 | 12.92 | 12.30 | 12.65 | -3.66% | 5,127,400 |
| 2025-12-01 | 13.27 | 13.40 | 13.08 | 13.13 | -1.50% | 5,665,800 |
| 2025-11-28 | 12.91 | 13.36 | 12.91 | 13.33 | +5.96% | 4,895,100 |
| 2025-11-26 | 12.10 | 12.59 | 12.00 | 12.58 | +5.71% | 4,105,900 |
| 2025-11-25 | 11.80 | 12.05 | 11.63 | 11.90 | -1.49% | 6,010,400 |
| 2025-11-24 | 11.52 | 12.10 | 11.47 | 12.08 | +8.93% | 4,966,800 |
| 2025-11-21 | 11.11 | 11.29 | 10.83 | 11.09 | -0.72% | 6,712,000 |
| 2025-11-20 | 11.77 | 12.25 | 11.10 | 11.17 | -3.87% | 6,513,300 |
| 2025-11-19 | 11.73 | 11.96 | 11.49 | 11.62 | +5.64% | 8,717,000 |
| 2025-11-18 | 10.96 | 11.14 | 10.74 | 11.00 | +0.00% | 3,709,200 |
| 2025-11-17 | 11.27 | 11.48 | 10.87 | 11.00 | -0.99% | 4,437,700 |
| 2025-11-14 | 11.02 | 11.33 | 10.89 | 11.11 | -1.42% | 4,421,700 |
| 2025-11-13 | 11.77 | 11.77 | 11.23 | 11.27 | -3.84% | 4,260,300 |
| 2025-11-12 | 11.59 | 11.83 | 11.51 | 11.72 | +1.82% | 5,037,000 |
| 2025-11-11 | 11.26 | 11.54 | 11.14 | 11.51 | +1.23% | 3,962,700 |
| 2025-11-10 | 11.40 | 11.48 | 11.13 | 11.37 | +6.46% | 6,559,900 |
| 2025-11-07 | 10.50 | 10.69 | 10.34 | 10.68 | +2.79% | 6,590,600 |
| 2025-11-06 | 10.69 | 11.03 | 10.32 | 10.39 | +3.69% | 7,295,600 |
| 2025-11-05 | 10.21 | 10.23 | 9.78 | 10.02 | +2.35% | 4,338,800 |
| 2025-11-04 | 10.04 | 10.10 | 9.72 | 9.79 | -6.41% | 7,346,400 |
| 2025-11-03 | 10.59 | 10.69 | 10.31 | 10.46 | -0.95% | 3,536,600 |
| 2025-10-31 | 10.89 | 10.90 | 10.41 | 10.56 | -3.30% | 4,266,500 |
| 2025-10-30 | 10.52 | 10.95 | 10.49 | 10.92 | +1.58% | 5,537,300 |
| 2025-10-29 | 11.37 | 11.42 | 10.64 | 10.75 | +0.00% | 5,263,300 |
| 2025-10-28 | 10.38 | 10.78 | 10.33 | 10.75 | +3.07% | 6,961,200 |
| 2025-10-27 | 10.70 | 10.82 | 10.21 | 10.43 | -6.21% | 9,259,200 |
| 2025-10-24 | 11.00 | 11.31 | 10.98 | 11.12 | -0.27% | 4,997,600 |
| 2025-10-23 | 11.30 | 11.31 | 11.04 | 11.15 | +1.73% | 8,216,000 |
| 2025-10-22 | 10.27 | 11.00 | 10.25 | 10.96 | +5.89% | 10,474,500 |
| 2025-10-21 | 10.37 | 10.56 | 10.10 | 10.35 | -10.85% | 12,609,300 |
| 2025-10-20 | 11.51 | 11.77 | 11.40 | 11.61 | +2.02% | 7,040,500 |
| 2025-10-17 | 12.10 | 12.23 | 11.07 | 11.38 | -11.23% | 14,349,000 |
| 2025-10-16 | 12.36 | 13.11 | 12.28 | 12.82 | +6.04% | 14,770,800 |
| 2025-10-15 | 11.96 | 12.16 | 11.79 | 12.09 | +3.16% | 6,720,800 |
| 2025-10-14 | 11.41 | 11.96 | 11.38 | 11.72 | -0.59% | 6,839,800 |
| 2025-10-13 | 11.80 | 11.93 | 11.52 | 11.79 | +7.67% | 8,426,200 |
| 2025-10-10 | 11.18 | 11.51 | 10.90 | 10.95 | -2.14% | 10,527,200 |
| 2025-10-09 | 12.29 | 12.30 | 10.95 | 11.19 | -7.52% | 12,248,800 |
| 2025-10-08 | 12.02 | 12.37 | 11.80 | 12.10 | +5.49% | 11,275,700 |
| 2025-10-07 | 11.78 | 11.86 | 11.37 | 11.47 | +1.41% | 9,208,000 |
| 2025-10-06 | 11.48 | 11.63 | 11.24 | 11.31 | +1.25% | 7,147,100 |
| 2025-10-03 | 11.36 | 11.42 | 11.14 | 11.17 | -1.76% | 7,162,100 |
| 2025-10-02 | 11.61 | 11.71 | 10.99 | 11.37 | -0.96% | 6,871,200 |
| 2025-10-01 | 11.75 | 12.05 | 11.35 | 11.48 | +2.14% | 11,614,300 |
| 2025-09-30 | 11.06 | 11.41 | 10.99 | 11.24 | +0.00% | 9,445,900 |
| 2025-09-29 | 11.36 | 11.53 | 11.21 | 11.24 | +0.72% | 10,089,800 |
| 2025-09-26 | 10.70 | 11.25 | 10.67 | 11.16 | +4.69% | 11,198,800 |
| 2025-09-25 | 10.50 | 10.97 | 10.46 | 10.66 | +4.61% | 11,714,700 |
| 2025-09-24 | 10.31 | 10.45 | 10.18 | 10.19 | -1.16% | 11,087,200 |
| 2025-09-23 | 10.34 | 10.58 | 10.25 | 10.31 | +2.38% | 11,619,500 |
| 2025-09-22 | 9.90 | 10.08 | 9.67 | 10.07 | +5.56% | 9,337,300 |
| 2025-09-19 | 8.97 | 9.54 | 8.96 | 9.54 | +9.28% | 8,802,200 |
| 2025-09-18 | 8.78 | 8.78 | 8.50 | 8.73 | +2.11% | 5,068,900 |
| 2025-09-17 | 8.51 | 8.85 | 8.48 | 8.55 | -0.81% | 5,801,000 |
| 2025-09-16 | 8.93 | 8.94 | 8.56 | 8.62 | -2.27% | 6,856,600 |
| 2025-09-15 | 8.65 | 8.85 | 8.56 | 8.82 | +1.15% | 5,577,000 |
| 2025-09-12 | 8.73 | 8.85 | 8.69 | 8.72 | -0.23% | 5,318,400 |
| 2025-09-11 | 8.44 | 8.74 | 8.44 | 8.74 | +1.27% | 5,368,500 |
| 2025-09-10 | 8.72 | 8.84 | 8.56 | 8.63 | +1.05% | 10,536,600 |
| 2025-09-09 | 8.72 | 8.76 | 8.50 | 8.54 | -5.32% | 5,794,600 |
| 2025-09-08 | 9.03 | 9.12 | 8.94 | 9.02 | +5.01% | 8,694,200 |
| 2025-09-05 | 8.60 | 8.74 | 8.38 | 8.59 | +6.31% | 17,220,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+35.75%). Worst month: Oct (-8.01%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Sibanye Gold Ltd ADR's (SBSW) latest close?
12.56 on 2026-09-02, from the Closelook data lake's daily price record.
What is SBSW's 52-week high and low?
21.29 high and 7.87 low over the trailing 52 weeks, as of 2026-09-02.
What is Sibanye Gold Ltd ADR's strongest and weakest month historically?
Historically, SBSW's strongest calendar month has been Sep (average +35.75%) and its weakest Oct (average -8.01%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.