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 (%)
Aug 31, 2016 9.110 9.110 9.070 9.075 52,926 -0.07(-0.73%)
Aug 30, 2016 9.200 9.200 9.120 9.142 46,882 -0.02(-0.20%)
Aug 29, 2016 9.220 9.220 9.090 9.160 59,233 -0.07(-0.76%)
Aug 26, 2016 9.240 9.350 9.208 9.230 71,745 +0.12(+1.32%)
Aug 25, 2016 9.000 9.130 8.996 9.110 170,645 +0.29(+3.29%)
Aug 24, 2016 8.850 8.895 8.815 8.820 30,520 -0.08(-0.90%)
Aug 23, 2016 8.904 8.980 8.860 8.900 62,351 +0.26(+3.01%)
Aug 22, 2016 8.630 8.690 8.630 8.640 52,177 -0.05(-0.58%)
Aug 19, 2016 8.690 8.710 8.658 8.690 343,007 -0.11(-1.25%)
Aug 18, 2016 8.770 8.860 8.770 8.800 114,625 -0.20(-2.22%)
Aug 17, 2016 8.940 9.000 8.840 9.000 206,284 +0.04(+0.50%)
Aug 16, 2016 8.940 8.995 8.930 8.955 25,276 -0.04(-0.50%)
Aug 15, 2016 9.006 9.006 8.956 9.000 32,040 +0.12(+1.35%)
Aug 12, 2016 8.960 8.960 8.870 8.880 33,530 -0.17(-1.88%)
Aug 11, 2016 8.930 9.070 8.930 9.050 81,144 +0.23(+2.61%)
Aug 10, 2016 8.940 9.010 8.820 8.820 284,551 -0.10(-1.12%)
Aug 09, 2016 8.840 8.990 8.840 8.920 246,994 -0.06(-0.67%)
Aug 08, 2016 8.900 9.050 8.900 8.980 156,217 +0.21(+2.39%)
Aug 05, 2016 8.780 8.830 8.760 8.770 24,917 +0.15(+1.74%)
Aug 04, 2016 8.506 8.700 8.480 8.620 156,618 +0.10(+1.17%)
Aug 03, 2016 8.350 8.520 8.350 8.520 30,077 +0.13(+1.55%)
Aug 02, 2016 8.550 8.550 8.340 8.390 315,158 -0.20(-2.33%)
Aug 01, 2016 8.640 8.700 8.590 8.590 58,473 -0.26(-2.94%)
Jul 29, 2016 8.700 8.860 8.650 8.850 38,284 +0.22(+2.55%)
Jul 28, 2016 8.590 8.630 8.530 8.630 23,052 -0.03(-0.35%)
Jul 27, 2016 8.740 8.745 8.580 8.660 39,137 +0.10(+1.17%)
Jul 26, 2016 8.460 8.590 8.430 8.560 191,902 -0.10(-1.21%)
Jul 25, 2016 8.740 8.760 8.630 8.665 199,158 -0.24(-2.66%)
Jul 22, 2016 8.945 8.945 8.875 8.902 50,127 -0.11(-1.20%)
Jul 21, 2016 9.080 9.110 8.980 9.010 80,157 -0.08(-0.88%)
Jul 20, 2016 9.105 9.150 9.030 9.090 36,774 -0.01(-0.11%)
Jul 19, 2016 9.240 9.280 9.100 9.100 72,751 -0.18(-1.94%)
Jul 18, 2016 9.194 9.330 9.190 9.280 94,284 +0.18(+1.98%)
Jul 15, 2016 9.160 9.201 9.100 9.100 220,600 -0.21(-2.31%)
Jul 14, 2016 9.260 9.380 9.260 9.315 62,760 +0.12(+1.25%)
Jul 13, 2016 9.140 9.200 9.090 9.200 111,363 -0.03(-0.33%)
Jul 12, 2016 9.246 9.250 9.150 9.230 157,134 +0.23(+2.56%)
Jul 11, 2016 9.010 9.050 8.990 9.000 87,398 +0.17(+1.93%)
Jul 08, 2016 8.870 8.610 8.830 47,159 +0.22(+2.56%)
Jul 07, 2016 8.710 8.790 8.520 8.610 362,462 -0.04(-0.46%)
Jul 05, 2016 8.660 8.700 8.610 8.650 141,519 -0.18(-2.04%)
Jul 01, 2016 8.830 8.830 8.830 0 +0.10(+1.15%)
Jun 30, 2016 8.660 8.800 8.640 8.730 272,342 -0.05(-0.57%)
Jun 29, 2016 8.680 8.834 8.680 8.780 102,455 +0.24(+2.81%)
Jun 28, 2016 8.345 8.560 8.335 8.540 39,396 +0.43(+5.30%)
Jun 27, 2016 8.196 8.196 8.030 8.110 277,876 -0.34(-4.02%)
Jun 24, 2016 8.480 8.570 8.450 8.450 573,258 -0.58(-6.42%)
Jun 23, 2016 8.960 9.040 8.900 9.030 53,213 +0.38(+4.39%)
Jun 22, 2016 8.760 8.800 8.600 8.650 66,244 -0.06(-0.69%)
Jun 21, 2016 8.568 8.780 8.500 8.710 97,517 +0.12(+1.46%)
Jun 20, 2016 8.610 8.670 8.550 8.585 144,694 +0.26(+3.06%)
Jun 17, 2016 8.320 8.400 8.270 8.330 57,405 +0.23(+2.84%)
Jun 16, 2016 7.980 8.170 7.960 8.100 20,639 -0.03(-0.37%)
Jun 15, 2016 8.115 8.240 8.115 8.130 35,533 +0.20(+2.52%)
Jun 14, 2016 8.004 8.010 7.900 7.930 314,330 -0.23(-2.82%)
Jun 13, 2016 8.213 8.230 8.160 8.160 265,281 -0.44(-5.12%)
Jun 10, 2016 8.770 8.770 8.600 8.600 97,068 -0.40(-4.44%)
Jun 09, 2016 9.060 9.060 8.976 9.000 50,865 -0.02(-0.17%)
Jun 08, 2016 9.017 9.034 8.950 9.015 164,083 +0.04(+0.39%)
Jun 07, 2016 8.882 8.990 8.880 8.980 215,950 +0.43(+4.97%)
Jun 06, 2016 8.520 8.600 8.460 8.555 75,634 +0.15(+1.85%)
Jun 03, 2016 8.280 8.450 8.280 8.400 72,266 +0.11(+1.33%)
Jun 02, 2016 8.170 8.320 8.100 8.290 142,975 +0.00(+0.00%)
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.