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 (%)
Apr 30, 2014 8.270 8.430 8.250 8.430 408,733 +0.02(+0.24%)
Apr 29, 2014 8.390 8.520 8.340 8.410 590,758 -0.11(-1.29%)
Apr 28, 2014 8.150 9.020 8.140 8.520 433,828 +0.45(+5.58%)
Apr 25, 2014 8.098 8.110 7.970 8.070 647,313 -0.33(-3.93%)
Apr 24, 2014 8.380 8.520 8.290 8.400 483,274 -0.31(-3.56%)
Apr 23, 2014 8.670 8.750 8.630 8.710 134,405 -0.01(-0.11%)
Apr 22, 2014 8.730 8.770 8.660 8.720 336,330 -0.08(-0.91%)
Apr 21, 2014 8.805 8.900 8.740 8.800 182,409 -0.30(-3.30%)
Apr 17, 2014 9.100 9.100 9.100 0 +0.45(+5.20%)
Apr 16, 2014 8.600 8.650 8.510 8.650 158,042 +0.22(+2.61%)
Apr 15, 2014 8.608 8.610 8.350 8.430 1,483,115 -0.31(-3.55%)
Apr 14, 2014 8.925 8.990 8.710 8.740 3,238,772 -0.24(-2.67%)
Apr 11, 2014 9.040 9.100 8.940 8.980 0 -0.03(-0.33%)
Apr 10, 2014 9.120 9.210 9.010 9.010 125,683 -0.15(-1.64%)
Apr 09, 2014 9.040 9.160 8.980 9.160 239,048 +0.00(+0.00%)
Apr 08, 2014 9.188 9.200 9.100 9.160 370,354 -0.10(-1.08%)
Apr 07, 2014 9.240 9.299 9.150 9.260 455,117 -0.36(-3.74%)
Apr 04, 2014 9.708 9.790 9.590 9.620 0 +0.16(+1.69%)
Apr 03, 2014 9.578 9.580 9.380 9.460 256,249 -0.16(-1.66%)
Apr 02, 2014 9.510 9.620 9.440 9.620 153,331 -0.08(-0.82%)
Apr 01, 2014 9.720 9.770 9.600 9.700 336,352 -0.07(-0.72%)
Mar 31, 2014 9.561 9.800 9.561 9.770 462,133 +0.64(+7.03%)
Mar 28, 2014 9.285 9.310 9.100 9.129 0 -0.00(-0.02%)
Mar 27, 2014 9.120 9.207 9.020 9.130 187,493 -0.11(-1.19%)
Mar 26, 2014 9.490 9.550 9.240 9.240 828,808 -0.04(-0.43%)
Mar 25, 2014 9.290 9.370 9.200 9.280 3,299,930 +0.34(+3.80%)
Mar 24, 2014 8.860 8.950 8.790 8.940 235,080 +0.18(+2.05%)
Mar 21, 2014 8.665 8.860 8.640 8.760 0 +0.04(+0.46%)
Mar 20, 2014 8.970 9.100 8.580 8.720 268,624 -0.42(-4.60%)
Mar 19, 2014 9.415 9.450 9.120 9.140 774,230 -0.13(-1.40%)
Mar 18, 2014 9.058 9.460 9.020 9.270 367,706 +0.44(+4.98%)
Mar 17, 2014 8.538 8.870 8.500 8.830 676,608 +0.48(+5.75%)
Mar 14, 2014 7.967 8.390 7.920 8.350 0 +0.38(+4.77%)
Mar 13, 2014 8.020 8.160 7.899 7.970 1,004,687 -0.27(-3.28%)
Mar 12, 2014 8.445 8.578 8.140 8.240 6,660,089 -0.36(-4.19%)
Mar 11, 2014 8.930 8.930 8.590 8.600 9,386,021 -0.34(-3.80%)
Mar 10, 2014 9.030 9.060 8.880 8.940 2,998,200 -0.04(-0.45%)
Mar 07, 2014 9.160 9.164 8.900 8.980 0 -0.20(-2.18%)
Mar 06, 2014 9.140 9.320 9.080 9.180 1,608,113 -0.17(-1.82%)
Mar 05, 2014 9.340 9.390 9.260 9.350 814,088 -0.07(-0.74%)
Mar 04, 2014 9.270 9.430 9.220 9.420 1,914,891 +0.42(+4.67%)
Mar 03, 2014 8.690 9.090 8.676 9.000 3,184,016 -1.17(-11.50%)
Feb 28, 2014 10.21 10.38 10.16 10.17 0 -0.04(-0.39%)
Feb 27, 2014 10.14 10.25 10.09 10.21 176,063 -0.19(-1.83%)
Feb 26, 2014 10.44 10.46 10.35 10.40 364,626 -0.27(-2.53%)
Feb 25, 2014 10.69 10.86 10.63 10.67 113,836 -0.17(-1.57%)
Feb 24, 2014 10.80 10.93 10.80 10.84 99,194 -0.06(-0.55%)
Feb 21, 2014 10.80 10.93 10.78 10.90 0 +0.19(+1.77%)
Feb 20, 2014 10.68 10.75 10.63 10.71 64,554 +0.02(+0.19%)
Feb 19, 2014 10.75 10.84 10.66 10.69 126,418 -0.34(-3.08%)
Feb 18, 2014 11.11 11.16 11.03 11.03 101,127 -0.18(-1.61%)
Feb 14, 2014 11.21 11.21 11.21 0 +0.10(+0.90%)
Feb 13, 2014 10.93 11.11 10.88 11.11 70,242 -0.09(-0.80%)
Feb 12, 2014 11.16 11.30 11.16 11.20 85,751 +0.02(+0.18%)
Feb 11, 2014 11.03 11.18 11.03 11.18 115,493 +0.16(+1.45%)
Feb 10, 2014 11.05 11.08 10.99 11.02 153,264 -0.16(-1.43%)
Feb 07, 2014 11.17 11.25 11.07 11.18 0 -0.02(-0.18%)
Feb 06, 2014 11.15 11.29 11.11 11.20 124,968 +0.21(+1.91%)
Feb 05, 2014 11.01 11.04 10.93 10.99 131,242 +0.23(+2.11%)
Feb 04, 2014 10.75 10.85 10.72 10.76 151,942 +0.26(+2.50%)
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.