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 (%)
Sep 30, 2015 4.960 5.000 4.850 4.920 406,917 +0.07(+1.44%)
Sep 29, 2015 4.810 4.880 4.810 4.850 328,250 +0.08(+1.78%)
Sep 28, 2015 4.830 4.830 4.760 4.765 117,401 -0.07(-1.35%)
Sep 25, 2015 4.800 4.880 4.800 4.830 302,694 +0.10(+2.11%)
Sep 24, 2015 4.680 4.740 4.630 4.730 274,820 +0.03(+0.64%)
Sep 23, 2015 4.760 4.805 4.670 4.700 88,954 -0.08(-1.67%)
Sep 22, 2015 4.730 4.780 4.720 4.780 82,679 -0.12(-2.45%)
Sep 21, 2015 4.930 4.930 4.830 4.900 217,434 +0.08(+1.66%)
Sep 18, 2015 4.890 4.930 4.810 4.820 75,566 -0.19(-3.79%)
Sep 17, 2015 5.011 5.090 4.920 5.010 1,544,405 -0.06(-1.16%)
Sep 16, 2015 5.010 5.080 5.010 5.069 165,806 +0.28(+5.94%)
Sep 15, 2015 4.750 4.790 4.740 4.785 229,158 +0.08(+1.61%)
Sep 14, 2015 4.680 4.721 4.680 4.709 96,401 +0.08(+1.71%)
Sep 11, 2015 4.594 4.650 4.570 4.630 58,521 -0.02(-0.43%)
Sep 10, 2015 4.584 4.650 4.540 4.650 238,826 +0.11(+2.31%)
Sep 09, 2015 4.670 4.700 4.540 4.545 50,546 -0.15(-3.09%)
Sep 08, 2015 4.620 4.690 4.560 4.690 74,205 +0.17(+3.65%)
Sep 04, 2015 4.525 4.525 4.525 0 -0.10(-2.27%)
Sep 03, 2015 4.610 4.730 4.580 4.630 796,311 +0.02(+0.43%)
Sep 02, 2015 4.640 4.640 4.480 4.610 66,210 +0.08(+1.77%)
Sep 01, 2015 4.670 4.705 4.520 4.530 255,934 -0.43(-8.67%)
Aug 31, 2015 4.650 5.010 4.650 4.960 130,778 +0.07(+1.43%)
Aug 28, 2015 4.665 4.900 4.660 4.890 102,951 +0.22(+4.71%)
Aug 27, 2015 4.540 4.690 4.540 4.670 103,658 +0.32(+7.36%)
Aug 26, 2015 4.270 4.350 4.226 4.350 102,905 +0.16(+3.82%)
Aug 25, 2015 4.370 4.390 4.190 4.190 449,027 +0.08(+1.82%)
Aug 24, 2015 3.990 4.170 3.930 4.115 1,170,075 -0.15(-3.52%)
Aug 21, 2015 4.310 4.340 4.250 4.265 120,237 -0.12(-2.85%)
Aug 20, 2015 4.520 4.550 4.390 4.390 180,256 -0.15(-3.30%)
Aug 19, 2015 4.625 4.640 4.510 4.540 154,297 -0.05(-1.09%)
Aug 18, 2015 4.610 4.631 4.570 4.590 95,578 -0.03(-0.65%)
Aug 17, 2015 4.650 4.663 4.600 4.620 133,508 -0.12(-2.63%)
Aug 14, 2015 4.790 4.820 4.740 4.745 103,482 +0.00(+0.11%)
Aug 13, 2015 4.710 4.760 4.680 4.740 129,931 -0.06(-1.23%)
Aug 12, 2015 4.720 4.800 4.720 4.799 61,067 -0.01(-0.23%)
Aug 11, 2015 4.810 4.810 4.760 4.810 164,963 -0.20(-3.99%)
Aug 10, 2015 4.850 5.010 4.850 5.010 1,113,373 +0.11(+2.24%)
Aug 07, 2015 4.810 4.920 4.810 4.900 87,170 +0.13(+2.73%)
Aug 06, 2015 4.730 4.770 4.670 4.770 227,374 -0.01(-0.21%)
Aug 05, 2015 4.860 4.900 4.770 4.780 693,524 +0.03(+0.63%)
Aug 04, 2015 4.730 4.783 4.730 4.750 149,106 +0.12(+2.59%)
Aug 03, 2015 4.680 4.730 4.610 4.630 102,273 -0.27(-5.51%)
Jul 31, 2015 4.910 4.960 4.840 4.900 37,257 -0.07(-1.51%)
Jul 30, 2015 4.990 5.010 4.956 4.975 418,946 +0.00(+0.10%)
Jul 29, 2015 4.880 5.000 4.860 4.970 2,385,122 +0.18(+3.76%)
Jul 28, 2015 4.780 4.800 4.680 4.790 567,670 +0.09(+1.91%)
Jul 27, 2015 4.710 4.760 4.670 4.700 346,654 -0.22(-4.47%)
Jul 24, 2015 4.980 4.980 4.910 4.920 605,098 -0.18(-3.53%)
Jul 23, 2015 5.220 5.220 5.100 5.100 90,537 -0.16(-3.04%)
Jul 22, 2015 5.420 5.440 5.260 5.260 88,884 -0.14(-2.59%)
Jul 21, 2015 5.400 5.420 5.382 5.400 57,691 +0.13(+2.47%)
Jul 20, 2015 5.340 5.340 5.270 5.270 92,686 -0.11(-2.04%)
Jul 17, 2015 5.340 5.390 5.340 5.380 119,231 +0.06(+1.13%)
Jul 16, 2015 5.330 5.340 5.300 5.320 183,755 +0.06(+1.14%)
Jul 15, 2015 5.300 5.330 5.260 5.260 79,457 -0.09(-1.68%)
Jul 14, 2015 5.250 5.350 5.250 5.350 104,167 +0.07(+1.33%)
Jul 13, 2015 5.240 5.310 5.220 5.280 183,220 +0.11(+2.13%)
Jul 10, 2015 5.130 5.180 5.120 5.170 208,798 +0.24(+4.87%)
Jul 09, 2015 4.965 4.980 4.920 4.930 99,142 +0.18(+3.79%)
Jul 08, 2015 4.760 4.820 4.750 4.750 147,853 -0.22(-4.43%)
Jul 07, 2015 4.850 4.980 4.810 4.970 119,370 +0.13(+2.69%)
Jul 06, 2015 4.960 4.970 4.810 4.840 222,997 -0.28(-5.47%)
Jul 02, 2015 5.120 5.120 5.120 0 +0.02(+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.