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 31, 2016 8.500 8.550 8.360 8.380 326,344 -0.15(-1.76%)
May 27, 2016 8.530 8.530 8.530 0 +0.13(+1.55%)
May 26, 2016 8.450 8.480 8.370 8.400 197,823 +0.27(+3.30%)
May 25, 2016 8.096 8.150 8.000 8.132 158,397 +0.31(+3.99%)
May 24, 2016 7.680 7.820 7.680 7.820 160,414 +0.13(+1.69%)
May 23, 2016 7.480 7.710 7.480 7.690 61,751 +0.15(+1.99%)
May 20, 2016 7.610 7.630 7.530 7.540 79,834 -0.08(-1.05%)
May 19, 2016 7.585 7.650 7.480 7.620 74,256 -0.14(-1.80%)
May 18, 2016 7.880 7.910 7.720 7.760 94,535 -0.12(-1.52%)
May 17, 2016 7.830 7.930 7.820 7.880 65,161 +0.05(+0.64%)
May 16, 2016 7.920 7.940 7.830 7.830 137,364 +0.12(+1.56%)
May 13, 2016 7.780 7.805 7.706 7.710 82,168 -0.17(-2.16%)
May 12, 2016 7.890 7.922 7.780 7.880 316,740 -0.10(-1.25%)
May 11, 2016 7.790 8.000 7.760 7.980 227,145 +0.37(+4.86%)
May 10, 2016 7.520 7.620 7.520 7.610 23,206 +0.14(+1.87%)
May 09, 2016 7.540 7.630 7.450 7.470 41,024 -0.16(-2.10%)
May 06, 2016 7.560 7.700 7.550 7.630 504,115 -0.01(-0.13%)
May 05, 2016 7.790 7.790 7.625 7.640 222,407 +0.10(+1.33%)
May 04, 2016 7.650 7.675 7.510 7.540 111,681 -0.10(-1.31%)
May 03, 2016 7.810 7.810 7.560 7.640 2,238,183 -0.29(-3.66%)
May 02, 2016 8.010 8.040 7.910 7.930 87,580 -0.09(-1.12%)
Apr 29, 2016 8.130 8.150 7.950 8.020 168,208 -0.02(-0.20%)
Apr 28, 2016 8.100 8.150 8.020 8.036 217,028 +0.17(+2.21%)
Apr 27, 2016 7.875 7.900 7.690 7.862 230,205 +0.15(+1.97%)
Apr 26, 2016 7.540 7.712 7.520 7.710 93,494 +0.05(+0.66%)
Apr 25, 2016 7.770 7.780 7.659 7.659 72,049 -0.06(-0.79%)
Apr 22, 2016 7.770 7.850 7.710 7.720 117,712 -0.00(-0.03%)
Apr 21, 2016 7.842 7.860 7.700 7.722 117,016 -0.35(-4.31%)
Apr 20, 2016 7.960 8.110 7.900 8.070 227,951 +0.30(+3.91%)
Apr 19, 2016 7.732 7.880 7.710 7.766 405,666 +0.25(+3.27%)
Apr 18, 2016 7.310 7.590 7.310 7.520 133,340 -0.04(-0.53%)
Apr 15, 2016 7.570 7.580 7.540 7.560 70,284 +0.01(+0.13%)
Apr 14, 2016 7.590 7.620 7.530 7.550 36,599 -0.01(-0.13%)
Apr 13, 2016 7.570 7.660 7.560 7.560 190,506 -0.08(-1.05%)
Apr 12, 2016 7.430 7.660 7.430 7.640 217,604 +0.31(+4.17%)
Apr 11, 2016 7.360 7.380 7.300 7.334 176,970 +0.27(+3.88%)
Apr 08, 2016 6.970 7.100 6.970 7.060 166,705 +0.41(+6.17%)
Apr 07, 2016 6.652 6.708 6.630 6.650 120,573 -0.04(-0.60%)
Apr 06, 2016 6.530 6.690 6.510 6.690 107,816 +0.19(+2.92%)
Apr 05, 2016 6.450 6.550 6.440 6.500 45,830 -0.11(-1.66%)
Apr 04, 2016 6.700 6.750 6.610 6.610 143,820 -0.19(-2.79%)
Apr 01, 2016 6.660 6.840 6.610 6.800 44,877 -0.14(-2.02%)
Mar 31, 2016 6.910 7.000 6.910 6.940 103,688 +0.17(+2.51%)
Mar 30, 2016 6.830 6.890 6.770 6.770 279,397 +0.12(+1.80%)
Mar 29, 2016 6.490 6.700 6.490 6.650 191,490 +0.03(+0.38%)
Mar 28, 2016 6.508 6.660 6.508 6.625 120,503 -0.04(-0.53%)
Mar 24, 2016 6.660 6.660 6.660 0 +0.03(+0.45%)
Mar 23, 2016 6.770 6.800 6.630 6.630 159,038 -0.35(-5.01%)
Mar 22, 2016 6.900 6.990 6.900 6.980 68,564 -0.04(-0.57%)
Mar 21, 2016 6.910 7.030 6.900 7.020 204,880 +0.11(+1.59%)
Mar 18, 2016 7.050 7.080 6.910 6.910 204,630 +0.07(+1.02%)
Mar 17, 2016 6.800 6.880 6.790 6.840 122,523 +0.20(+3.01%)
Mar 16, 2016 6.380 6.650 6.380 6.640 120,063 +0.20(+3.11%)
Mar 15, 2016 6.480 6.480 6.380 6.440 64,480 -0.41(-5.99%)
Mar 14, 2016 6.650 6.850 6.610 6.850 82,638 +0.10(+1.48%)
Mar 11, 2016 6.770 6.780 6.740 6.750 75,010 +0.17(+2.58%)
Mar 10, 2016 6.580 6.630 6.464 6.580 271,685 +0.06(+0.92%)
Mar 09, 2016 6.440 6.520 6.410 6.520 57,536 +0.27(+4.32%)
Mar 08, 2016 6.450 6.450 6.223 6.250 83,666 -0.27(-4.14%)
Mar 07, 2016 6.474 6.570 6.430 6.520 66,200 +0.06(+0.93%)
Mar 04, 2016 6.380 6.529 6.380 6.460 244,156 +0.26(+4.28%)
Mar 03, 2016 6.100 6.250 6.100 6.195 118,291 -0.04(-0.56%)
Mar 02, 2016 6.185 6.250 6.110 6.230 140,365 -0.09(-1.50%)
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.