Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sberbank Russia ADR (OP: SBRCY )

0.5200 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 (%)
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%)
May 01, 2014 8.433 8.490 8.430 8.470 132,716 +0.04(+0.47%)
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%)
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.