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 (%)
Feb 29, 2016 6.090 6.170 6.050 6.050 154,343 +0.21(+3.60%)
Feb 26, 2016 6.080 6.083 5.840 5.840 127,184 -0.07(-1.18%)
Feb 25, 2016 5.820 5.940 5.800 5.910 103,656 +0.11(+1.90%)
Feb 24, 2016 5.586 5.800 5.570 5.800 111,010 -0.05(-0.85%)
Feb 23, 2016 5.850 5.850 5.673 5.850 68,455 +0.01(+0.17%)
Feb 22, 2016 5.830 5.880 5.820 5.840 291,811 +0.19(+3.36%)
Feb 19, 2016 5.631 5.690 5.550 5.650 137,427 -0.07(-1.22%)
Feb 18, 2016 5.850 5.850 5.650 5.720 937,369 +0.07(+1.24%)
Feb 17, 2016 5.520 5.670 5.520 5.650 166,316 +0.32(+6.00%)
Feb 16, 2016 5.262 5.400 5.262 5.330 108,771 +0.11(+2.11%)
Feb 12, 2016 5.220 5.220 5.220 0 +0.05(+0.97%)
Feb 11, 2016 5.090 5.170 5.050 5.170 114,506 -0.05(-0.96%)
Feb 10, 2016 5.070 5.310 5.070 5.220 145,855 +0.30(+6.10%)
Feb 09, 2016 5.010 5.060 4.870 4.920 554,516 -0.19(-3.62%)
Feb 08, 2016 5.320 5.320 5.070 5.105 290,548 -0.29(-5.46%)
Feb 05, 2016 5.420 5.420 5.330 5.400 115,067 +0.01(+0.19%)
Feb 04, 2016 5.500 5.530 5.370 5.390 119,476 -0.01(-0.19%)
Feb 03, 2016 5.290 5.410 5.100 5.400 256,426 +0.34(+6.72%)
Feb 02, 2016 5.170 5.200 5.060 5.060 193,592 -0.31(-5.68%)
Feb 01, 2016 5.450 5.450 5.330 5.365 103,749 -0.18(-3.33%)
Jan 29, 2016 5.560 5.590 5.410 5.550 247,760 +0.18(+3.43%)
Jan 28, 2016 5.370 5.430 5.290 5.366 85,448 +0.17(+3.19%)
Jan 27, 2016 5.160 5.290 5.100 5.200 113,180 +0.30(+6.12%)
Jan 26, 2016 4.870 4.990 4.830 4.900 136,145 +0.11(+2.30%)
Jan 25, 2016 4.800 4.890 4.780 4.790 179,530 -0.12(-2.44%)
Jan 22, 2016 4.860 4.960 4.850 4.910 1,085,608 +0.52(+11.85%)
Jan 21, 2016 4.353 4.440 4.270 4.390 165,464 +0.00(+0.00%)
Jan 20, 2016 4.360 4.410 4.250 4.390 307,825 -0.12(-2.66%)
Jan 19, 2016 4.650 4.650 4.490 4.510 4,005,953 -0.24(-5.01%)
Jan 15, 2016 4.748 4.748 4.748 0 -0.37(-7.27%)
Jan 14, 2016 5.042 5.140 4.980 5.120 1,409,272 +0.18(+3.64%)
Jan 13, 2016 5.070 5.076 4.930 4.940 3,565,299 -0.01(-0.20%)
Jan 12, 2016 5.070 5.090 4.930 4.950 1,155,626 -0.09(-1.79%)
Jan 11, 2016 5.130 5.145 4.990 5.040 289,099 -0.08(-1.56%)
Jan 08, 2016 5.220 5.240 5.120 5.120 633,422 -0.03(-0.58%)
Jan 07, 2016 5.245 5.290 5.070 5.150 1,062,839 -0.19(-3.59%)
Jan 06, 2016 5.460 5.470 5.342 5.342 2,431,388 -0.29(-5.12%)
Jan 05, 2016 5.560 5.680 5.560 5.630 171,521 +0.03(+0.54%)
Jan 04, 2016 5.700 5.700 5.500 5.600 250,954 -0.19(-3.28%)
Dec 31, 2015 5.790 5.790 5.790 0 -0.01(-0.17%)
Dec 30, 2015 5.880 5.898 5.800 5.800 225,592 -0.21(-3.49%)
Dec 29, 2015 5.905 6.010 5.905 6.010 185,496 +0.18(+3.09%)
Dec 28, 2015 5.925 5.925 5.820 5.830 325,290 -0.24(-3.97%)
Dec 24, 2015 6.071 6.071 6.071 0 -0.12(-2.00%)
Dec 23, 2015 6.100 6.205 6.100 6.195 285,874 +0.31(+5.18%)
Dec 22, 2015 5.870 5.920 5.870 5.890 155,769 +0.10(+1.73%)
Dec 21, 2015 5.810 5.840 5.760 5.790 446,001 -0.08(-1.37%)
Dec 18, 2015 5.940 5.960 5.866 5.870 120,293 -0.20(-3.29%)
Dec 17, 2015 6.240 6.270 6.070 6.070 224,548 +0.00(+0.00%)
Dec 16, 2015 6.083 6.130 6.030 6.070 182,255 +0.07(+1.22%)
Dec 15, 2015 5.960 6.030 5.960 5.997 238,807 +0.19(+3.22%)
Dec 14, 2015 5.733 5.830 5.700 5.810 371,967 +0.01(+0.17%)
Dec 11, 2015 5.975 5.975 5.800 5.800 432,468 -0.30(-4.92%)
Dec 10, 2015 6.150 6.210 6.100 6.100 153,126 -0.03(-0.49%)
Dec 09, 2015 6.075 6.212 6.020 6.130 153,998 +0.19(+3.20%)
Dec 08, 2015 6.030 6.030 5.890 5.940 238,895 -0.39(-6.24%)
Dec 07, 2015 6.500 6.500 6.330 6.335 155,178 -0.21(-3.13%)
Dec 04, 2015 6.550 6.610 6.510 6.540 113,999 -0.07(-1.06%)
Dec 03, 2015 6.600 6.660 6.576 6.610 295,198 +0.09(+1.38%)
Dec 02, 2015 6.540 6.629 6.460 6.520 311,717 -0.05(-0.76%)
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.