Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sberbank Russia ADR (OP: SBRCY )

0.5200 UNCHANGED
Last Price Updated: 9:49 AM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.08 11.11 10.02 10.09 370,683 +0.17(+1.66%)
Nov 29, 2016 9.890 9.969 9.850 9.920 374,415 -0.20(-1.98%)
Nov 28, 2016 10.15 10.18 10.09 10.12 126,456 -0.07(-0.69%)
Nov 25, 2016 10.23 10.26 10.17 10.19 115,208 +0.27(+2.72%)
Nov 23, 2016 9.920 9.920 9.920 0 -0.04(-0.45%)
Nov 22, 2016 9.940 9.980 9.870 9.965 532,213 +0.16(+1.61%)
Nov 21, 2016 9.780 9.810 9.773 9.807 109,963 +0.30(+3.13%)
Nov 18, 2016 9.545 9.570 9.490 9.510 27,110 +0.00(+0.00%)
Nov 17, 2016 9.550 9.610 9.470 9.510 62,703 +0.01(+0.11%)
Nov 16, 2016 9.480 9.540 9.420 9.500 116,936 -0.09(-0.94%)
Nov 15, 2016 9.460 9.660 9.450 9.590 97,234 +0.20(+2.13%)
Nov 14, 2016 9.320 9.390 9.260 9.390 84,701 -0.13(-1.42%)
Nov 11, 2016 9.520 9.540 9.430 9.525 133,435 -0.14(-1.45%)
Nov 10, 2016 9.870 9.910 9.660 9.665 396,160 -0.09(-0.92%)
Nov 09, 2016 9.630 9.790 9.630 9.755 142,646 +0.34(+3.56%)
Nov 08, 2016 9.370 9.470 9.350 9.420 70,078 +0.15(+1.62%)
Nov 07, 2016 9.180 9.270 9.180 9.270 70,584 +0.34(+3.81%)
Nov 04, 2016 8.920 8.980 8.870 8.930 77,285 -0.17(-1.87%)
Nov 03, 2016 9.090 9.130 9.050 9.100 68,294 -0.05(-0.55%)
Nov 02, 2016 9.210 9.270 9.100 9.150 83,225 -0.16(-1.72%)
Nov 01, 2016 9.480 9.480 9.280 9.310 82,243 -0.19(-2.00%)
Oct 31, 2016 9.520 9.520 9.460 9.500 108,422 -0.05(-0.52%)
Oct 28, 2016 9.604 9.640 9.550 9.550 95,817 -0.14(-1.44%)
Oct 27, 2016 9.770 9.770 9.690 9.690 305,502 -0.05(-0.51%)
Oct 26, 2016 9.800 9.830 9.730 9.740 633,487 -0.20(-1.96%)
Oct 25, 2016 9.940 9.970 9.900 9.935 323,893 +0.19(+1.90%)
Oct 24, 2016 9.790 9.790 9.720 9.750 67,483 +0.01(+0.10%)
Oct 21, 2016 9.683 9.750 9.640 9.740 77,820 +0.07(+0.72%)
Oct 20, 2016 9.680 9.740 9.670 9.670 69,404 -0.06(-0.62%)
Oct 19, 2016 9.660 9.730 9.650 9.730 36,546 +0.17(+1.78%)
Oct 18, 2016 9.580 9.600 9.550 9.560 139,467 +0.15(+1.54%)
Oct 17, 2016 9.460 9.490 9.410 9.415 55,998 -0.06(-0.58%)
Oct 14, 2016 9.540 9.560 9.440 9.470 29,840 -0.06(-0.63%)
Oct 13, 2016 9.420 9.530 9.400 9.530 669,723 -0.11(-1.14%)
Oct 12, 2016 9.690 9.710 9.640 9.640 216,348 -0.24(-2.43%)
Oct 11, 2016 9.970 9.972 9.840 9.880 73,925 -0.07(-0.66%)
Oct 10, 2016 9.890 9.970 9.890 9.945 100,783 +0.20(+2.00%)
Oct 07, 2016 9.850 9.880 9.730 9.750 163,973 -0.06(-0.61%)
Oct 06, 2016 9.770 9.818 9.750 9.810 322,174 +0.13(+1.34%)
Oct 05, 2016 9.630 9.720 9.630 9.680 153,496 +0.10(+1.04%)
Oct 04, 2016 9.695 9.760 9.560 9.580 131,843 -0.11(-1.14%)
Oct 03, 2016 9.710 9.740 9.640 9.690 87,370 +0.27(+2.87%)
Sep 30, 2016 9.440 9.500 9.336 9.420 281,826 -0.09(-0.95%)
Sep 29, 2016 9.593 9.630 9.440 9.510 335,057 -0.09(-0.94%)
Sep 28, 2016 9.500 9.610 9.370 9.600 320,698 +0.15(+1.59%)
Sep 27, 2016 9.480 9.490 9.430 9.450 55,031 -0.08(-0.84%)
Sep 26, 2016 9.595 9.610 9.520 9.530 142,915 -0.10(-1.04%)
Sep 23, 2016 9.730 9.730 9.630 9.630 110,747 -0.26(-2.63%)
Sep 22, 2016 9.960 10.00 9.890 9.890 112,517 +0.14(+1.44%)
Sep 21, 2016 9.640 9.750 9.610 9.750 60,707 +0.22(+2.31%)
Sep 20, 2016 9.390 9.530 9.380 9.530 108,193 +0.08(+0.85%)
Sep 19, 2016 9.460 9.490 9.390 9.450 34,843 +0.09(+0.96%)
Sep 16, 2016 9.430 9.450 9.360 9.360 33,090 -0.14(-1.47%)
Sep 15, 2016 9.400 9.500 9.400 9.500 50,750 -0.01(-0.05%)
Sep 14, 2016 9.480 9.590 9.480 9.505 29,683 +0.04(+0.37%)
Sep 13, 2016 9.510 9.565 9.460 9.470 101,995 -0.23(-2.37%)
Sep 12, 2016 9.510 9.720 9.500 9.700 38,091 +0.02(+0.21%)
Sep 09, 2016 9.770 9.770 9.640 9.680 61,718 -0.26(-2.62%)
Sep 08, 2016 9.960 10.01 9.860 9.940 124,763 +0.04(+0.40%)
Sep 07, 2016 9.957 9.970 9.890 9.900 139,739 +0.22(+2.27%)
Sep 06, 2016 9.620 9.720 9.610 9.680 130,339 +0.33(+3.58%)
Sep 02, 2016 9.345 9.345 9.345 0 +0.24(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.