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 (%)
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%)
Oct 01, 2014 7.837 7.850 7.670 7.730 282,708 -0.14(-1.75%)
Sep 30, 2014 7.980 8.000 7.830 7.868 1,012,891 -0.22(-2.74%)
Sep 29, 2014 8.090 8.150 8.060 8.090 287,806 -0.18(-2.18%)
Sep 26, 2014 8.190 8.350 8.180 8.270 98,818 -0.05(-0.60%)
Sep 25, 2014 8.517 8.517 8.310 8.320 148,840 -0.34(-3.93%)
Sep 24, 2014 8.600 8.660 8.550 8.660 139,873 +0.27(+3.22%)
Sep 23, 2014 8.236 8.400 8.230 8.390 98,729 +0.20(+2.44%)
Sep 22, 2014 8.245 8.245 8.150 8.190 200,773 -0.13(-1.56%)
Sep 19, 2014 8.424 8.450 8.320 8.320 88,323 -0.02(-0.19%)
Sep 18, 2014 8.414 8.450 8.280 8.336 275,387 -0.04(-0.53%)
Sep 17, 2014 8.428 8.500 8.340 8.380 609,864 -0.05(-0.59%)
Sep 16, 2014 8.270 8.534 8.240 8.430 1,614,573 +0.21(+2.55%)
Sep 15, 2014 8.260 8.270 8.160 8.220 471,687 -0.29(-3.41%)
Sep 12, 2014 8.490 8.510 8.370 8.510 462,900 +0.05(+0.59%)
Sep 11, 2014 8.410 8.490 8.382 8.460 363,700 -0.37(-4.19%)
Sep 10, 2014 8.770 8.830 8.690 8.830 108,429 -0.02(-0.26%)
Sep 09, 2014 8.890 8.890 8.750 8.853 150,749 +0.05(+0.55%)
Sep 08, 2014 8.730 8.880 8.700 8.804 583,558 -0.15(-1.63%)
Sep 05, 2014 9.060 8.820 8.950 1,182,866 +0.18(+2.05%)
Sep 04, 2014 8.960 8.980 8.755 8.770 1,314,411 -0.09(-1.02%)
Sep 03, 2014 8.871 8.910 8.810 8.860 1,521,138 +0.70(+8.58%)
Sep 02, 2014 8.070 8.090 8.060 8.160 142,872 +0.01(+0.12%)
Aug 29, 2014 8.150 8.150 8.150 0 -0.26(-3.15%)
Aug 28, 2014 8.370 8.460 8.346 8.415 893,501 -0.54(-5.98%)
Aug 27, 2014 9.010 9.010 8.860 8.950 323,005 +0.07(+0.79%)
Aug 26, 2014 8.934 8.950 8.816 8.880 300,516 -0.07(-0.78%)
Aug 25, 2014 9.050 9.050 8.910 8.950 490,790 +0.01(+0.17%)
Aug 22, 2014 8.928 8.980 8.900 8.935 756,202 -0.08(-0.94%)
Aug 21, 2014 8.966 9.020 8.959 9.020 241,323 +0.16(+1.81%)
Aug 20, 2014 8.734 8.880 8.720 8.860 241,524 +0.15(+1.72%)
Aug 19, 2014 8.680 8.708 8.660 8.710 355,164 +0.08(+0.93%)
Aug 18, 2014 8.585 8.640 8.555 8.630 201,147 +0.26(+3.11%)
Aug 15, 2014 8.580 8.600 8.300 8.370 541,265 -0.18(-2.08%)
Aug 14, 2014 8.560 8.600 8.510 8.547 221,483 +0.08(+0.91%)
Aug 13, 2014 8.490 8.540 8.440 8.470 227,950 +0.19(+2.23%)
Aug 12, 2014 8.320 8.411 8.260 8.285 1,703,770 -0.10(-1.13%)
Aug 11, 2014 8.298 8.410 8.298 8.380 2,452,348 +0.41(+5.14%)
Aug 08, 2014 7.790 7.990 7.770 7.970 311,682 +0.30(+3.91%)
Aug 07, 2014 7.730 7.750 7.570 7.670 720,140 +0.00(+0.00%)
Aug 06, 2014 7.760 7.784 7.620 7.670 1,051,980 -0.38(-4.72%)
Aug 05, 2014 8.090 8.110 8.030 8.050 1,462,724 -0.27(-3.25%)
Aug 04, 2014 8.160 8.330 8.146 8.320 188,827 +0.13(+1.59%)
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.