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

Sberbank Russia ADR (OP: SBRCY )

N/A 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 (%)
Dec 31, 2014 3.873 3.873 3.873 0 -0.17(-4.20%)
Dec 30, 2014 3.955 4.100 3.895 4.043 774,436 +0.33(+8.98%)
Dec 29, 2014 3.820 3.870 3.680 3.710 1,206,235 -0.52(-12.29%)
Dec 26, 2014 4.200 4.370 4.150 4.230 190,432 +0.08(+1.93%)
Dec 24, 2014 4.150 4.150 4.150 0 +0.21(+5.33%)
Dec 23, 2014 4.120 4.150 3.770 3.940 1,634,956 -0.42(-9.53%)
Dec 22, 2014 4.500 4.500 4.240 4.355 937,168 -0.30(-6.55%)
Dec 19, 2014 4.410 4.660 4.300 4.660 1,329,008 +0.33(+7.62%)
Dec 18, 2014 4.580 4.750 4.300 4.330 1,183,091 -0.12(-2.70%)
Dec 17, 2014 4.280 4.650 4.150 4.450 2,063,678 +0.85(+23.61%)
Dec 16, 2014 3.800 3.600 4,544,979 -0.28(-7.22%)
Dec 15, 2014 4.270 4.390 3.840 3.880 1,820,603 -0.76(-16.38%)
Dec 12, 2014 4.810 4.840 4.600 4.640 435,979 -0.19(-3.93%)
Dec 11, 2014 4.970 4.982 4.810 4.830 751,462 -0.34(-6.58%)
Dec 10, 2014 5.267 5.270 5.155 5.170 645,922 +0.07(+1.37%)
Dec 09, 2014 5.090 5.130 5.060 5.100 1,824,333 +0.06(+1.19%)
Dec 08, 2014 5.086 5.090 5.010 5.040 1,246,511 -0.44(-8.00%)
Dec 05, 2014 5.370 5.490 5.320 5.478 460,442 -0.03(-0.58%)
Dec 04, 2014 5.602 5.602 5.503 5.510 354,888 -0.24(-4.17%)
Dec 03, 2014 5.620 5.840 5.620 5.750 400,517 +0.08(+1.41%)
Dec 02, 2014 5.830 5.830 5.600 5.670 1,042,523 -0.52(-8.40%)
Dec 01, 2014 5.945 6.280 5.945 6.190 496,347 +0.05(+0.81%)
Nov 28, 2014 6.190 6.203 6.100 6.140 398,198 -0.50(-7.59%)
Nov 26, 2014 6.644 6.644 6.644 0 -0.09(-1.28%)
Nov 25, 2014 6.830 6.872 6.710 6.730 160,339 -0.24(-3.51%)
Nov 24, 2014 6.954 7.010 6.920 6.975 365,831 +0.12(+1.82%)
Nov 21, 2014 6.854 6.900 6.800 6.850 243,356 +0.18(+2.65%)
Nov 20, 2014 6.663 6.740 6.660 6.673 223,072 +0.00(+0.04%)
Nov 19, 2014 6.680 6.730 6.640 6.670 180,746 -0.05(-0.74%)
Nov 18, 2014 6.740 6.800 6.700 6.720 219,413 +0.07(+1.05%)
Nov 17, 2014 6.700 6.580 6.650 237,588 -0.01(-0.18%)
Nov 14, 2014 6.584 6.670 6.584 6.662 142,998 +0.00(+0.03%)
Nov 13, 2014 6.740 6.740 6.600 6.660 430,637 -0.34(-4.86%)
Nov 12, 2014 6.904 7.050 6.890 7.000 226,801 +0.03(+0.43%)
Nov 11, 2014 7.020 7.040 6.940 6.970 415,414 -0.15(-2.11%)
Nov 10, 2014 7.206 7.220 7.100 7.120 312,502 +0.18(+2.65%)
Nov 07, 2014 6.824 6.940 6.780 6.936 228,929 -0.06(-0.91%)
Nov 06, 2014 7.180 7.180 6.975 7.000 329,204 -0.30(-4.11%)
Nov 05, 2014 7.326 7.340 7.250 7.300 122,998 -0.05(-0.71%)
Nov 04, 2014 7.380 7.420 7.330 7.352 144,630 -0.07(-0.92%)
Nov 03, 2014 7.590 7.610 7.420 7.420 492,071 -0.09(-1.20%)
Oct 31, 2014 7.600 7.620 7.480 7.510 180,843 -0.10(-1.31%)
Oct 30, 2014 7.450 7.700 7.450 7.610 196,723 +0.45(+6.28%)
Oct 29, 2014 7.271 7.320 7.150 7.160 149,455 -0.15(-2.05%)
Oct 28, 2014 7.250 7.310 7.220 7.310 161,432 +0.06(+0.83%)
Oct 27, 2014 7.160 7.370 7.370 7.250 111,214 -0.12(-1.63%)
Oct 24, 2014 7.210 7.390 7.170 7.370 97,680 +0.25(+3.45%)
Oct 23, 2014 7.130 7.206 7.120 7.124 261,415 -0.11(-1.53%)
Oct 22, 2014 7.294 7.310 7.200 7.235 625,198 -0.19(-2.62%)
Oct 21, 2014 7.390 7.450 7.380 7.430 92,908 +0.06(+0.81%)
Oct 20, 2014 7.347 7.390 7.320 7.370 191,617 -0.12(-1.67%)
Oct 17, 2014 7.466 7.650 7.460 7.495 172,997 +0.21(+2.81%)
Oct 16, 2014 7.210 7.420 7.180 7.290 373,979 -0.26(-3.44%)
Oct 15, 2014 7.500 7.570 7.390 7.550 457,242 +0.04(+0.53%)
Oct 14, 2014 7.650 7.670 7.510 7.510 155,811 -0.08(-1.05%)
Oct 13, 2014 7.710 7.730 7.590 7.590 118,130 +0.02(+0.26%)
Oct 10, 2014 7.554 7.620 7.540 7.570 179,142 -0.07(-0.92%)
Oct 09, 2014 7.730 7.730 7.600 7.640 662,402 -0.17(-2.18%)
Oct 08, 2014 7.728 7.820 7.630 7.810 185,871 +0.03(+0.39%)
Oct 07, 2014 7.854 7.882 7.750 7.780 52,071 -0.20(-2.51%)
Oct 06, 2014 7.950 8.004 7.920 7.980 171,712 +0.22(+2.84%)
Oct 03, 2014 7.642 7.810 7.642 7.760 205,968 +0.00(+0.00%)
Oct 02, 2014 7.640 7.770 7.570 7.760 179,384 +0.03(+0.39%)
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.