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 (%)
Jul 31, 2014 8.380 8.420 8.260 8.280 2,712,516 -0.17(-2.00%)
Jul 30, 2014 8.510 8.530 8.370 8.449 686,799 +0.14(+1.67%)
Jul 29, 2014 8.340 8.570 8.280 8.310 1,929,797 -0.14(-1.66%)
Jul 28, 2014 8.320 8.460 8.320 8.450 4,103,626 -0.26(-2.96%)
Jul 25, 2014 8.810 8.810 8.670 8.707 976,227 -0.17(-1.88%)
Jul 24, 2014 8.928 9.060 8.850 8.874 401,106 -0.08(-0.90%)
Jul 23, 2014 9.008 9.080 8.940 8.955 332,704 -0.16(-1.81%)
Jul 22, 2014 9.110 9.140 9.060 9.120 311,099 +0.14(+1.62%)
Jul 21, 2014 9.010 9.030 8.840 8.975 1,689,445 -0.46(-4.92%)
Jul 18, 2014 9.320 9.490 9.320 9.440 198,271 +0.10(+1.07%)
Jul 17, 2014 9.569 9.660 9.290 9.340 902,220 -0.70(-6.97%)
Jul 16, 2014 9.879 10.05 9.850 10.04 549,784 +0.14(+1.41%)
Jul 15, 2014 10.03 10.03 9.880 9.900 1,592,048 -0.15(-1.49%)
Jul 14, 2014 10.14 10.14 9.990 10.05 70,526 -0.15(-1.47%)
Jul 11, 2014 10.15 10.20 10.15 10.20 370,881 +0.01(+0.15%)
Jul 10, 2014 10.06 10.25 10.04 10.19 484,792 -0.15(-1.50%)
Jul 09, 2014 10.24 10.35 10.21 10.34 74,300 +0.22(+2.15%)
Jul 08, 2014 10.23 10.24 10.08 10.12 69,857 -0.12(-1.20%)
Jul 07, 2014 10.21 10.29 10.17 10.24 252,483 -0.10(-0.92%)
Jul 03, 2014 10.34 10.34 10.34 0 +0.00(+0.05%)
Jul 02, 2014 10.31 10.37 10.26 10.34 76,977 +0.26(+2.53%)
Jul 01, 2014 10.05 10.15 10.05 10.08 641,055 -0.09(-0.88%)
Jun 30, 2014 10.06 10.17 10.02 10.17 77,469 -0.10(-0.97%)
Jun 27, 2014 10.29 10.33 10.24 10.27 207,309 -0.03(-0.29%)
Jun 26, 2014 10.26 10.32 10.17 10.30 68,691 -0.04(-0.37%)
Jun 25, 2014 10.30 10.34 10.22 10.34 97,432 -0.14(-1.35%)
Jun 24, 2014 10.44 10.60 10.43 10.48 787,110 +0.44(+4.40%)
Jun 23, 2014 9.980 10.06 9.930 10.04 1,322,610 +0.01(+0.08%)
Jun 20, 2014 10.10 10.10 9.970 10.03 70,109 -0.09(-0.89%)
Jun 19, 2014 10.29 10.30 10.10 10.12 109,003 -0.08(-0.78%)
Jun 18, 2014 9.980 10.20 9.970 10.20 110,556 +0.23(+2.31%)
Jun 17, 2014 9.889 9.970 9.850 9.970 396,093 -0.14(-1.38%)
Jun 16, 2014 10.10 10.18 10.06 10.11 2,210,051 +0.08(+0.80%)
Jun 13, 2014 10.08 10.10 10.03 10.03 153,915 -0.51(-4.84%)
Jun 12, 2014 10.71 10.71 10.54 10.54 144,451 -0.13(-1.22%)
Jun 11, 2014 10.68 10.72 10.67 10.67 242,377 -0.05(-0.47%)
Jun 10, 2014 10.63 10.84 10.63 10.72 649,655 -0.04(-0.37%)
Jun 06, 2014 10.67 10.81 10.66 10.76 189,726 +0.20(+1.89%)
Jun 05, 2014 10.55 10.59 10.40 10.56 140,032 +0.12(+1.15%)
Jun 04, 2014 10.41 10.55 10.38 10.44 56,059 +0.18(+1.75%)
Jun 03, 2014 10.15 10.35 10.14 10.26 212,648 +0.26(+2.60%)
Jun 02, 2014 10.20 10.23 9.840 10.00 194,130 -0.13(-1.28%)
May 30, 2014 10.14 10.14 10.06 10.13 59,109 -0.05(-0.49%)
May 29, 2014 10.23 10.27 10.17 10.18 68,090 -0.09(-0.88%)
May 28, 2014 10.10 10.29 10.07 10.27 70,818 +0.11(+1.08%)
May 27, 2014 10.15 10.22 10.11 10.16 222,598 -0.12(-1.17%)
May 23, 2014 10.28 10.28 10.28 0 +0.32(+3.21%)
May 22, 2014 9.990 10.02 9.920 9.960 669,192 -0.13(-1.29%)
May 21, 2014 10.07 10.11 9.970 10.09 410,768 +0.14(+1.41%)
May 20, 2014 9.850 10.04 9.840 9.950 361,331 +0.22(+2.26%)
May 19, 2014 9.640 9.750 9.600 9.730 350,417 +0.23(+2.42%)
May 16, 2014 9.408 9.510 9.330 9.500 63,429 -0.04(-0.42%)
May 15, 2014 9.803 9.850 9.470 9.540 172,415 -0.23(-2.35%)
May 14, 2014 9.620 9.850 9.590 9.770 683,925 +0.22(+2.30%)
May 13, 2014 9.639 9.639 9.510 9.550 380,851 +0.16(+1.70%)
May 12, 2014 9.380 9.430 9.300 9.390 305,622 +0.03(+0.32%)
May 09, 2014 9.280 9.400 9.280 9.360 129,434 +0.01(+0.11%)
May 08, 2014 9.362 9.450 9.300 9.350 914,903 +0.15(+1.63%)
May 07, 2014 9.000 9.520 9.000 9.200 773,512 +0.53(+6.11%)
May 06, 2014 8.560 8.710 8.560 8.670 879,421 +0.30(+3.58%)
May 05, 2014 8.150 8.380 8.150 8.370 244,524 +0.14(+1.70%)
May 02, 2014 8.328 8.380 8.210 8.230 363,923 -0.24(-2.83%)
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.