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 (%)
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%)
Dec 01, 2015 6.550 6.590 6.520 6.570 332,677 -0.14(-2.09%)
Nov 30, 2015 6.820 6.840 6.690 6.710 629,242 -0.04(-0.59%)
Nov 27, 2015 6.860 6.860 6.750 6.750 98,650 -0.40(-5.59%)
Nov 25, 2015 7.149 7.149 7.149 0 +0.18(+2.58%)
Nov 24, 2015 6.875 7.070 6.860 6.970 508,479 -0.13(-1.83%)
Nov 23, 2015 7.210 7.060 7.099 416,740 +0.00(+0.00%)
Nov 20, 2015 7.060 7.150 7.050 7.099 942,233 +0.20(+2.89%)
Nov 19, 2015 7.080 7.155 6.870 6.900 1,086,141 -0.02(-0.29%)
Nov 18, 2015 6.940 6.950 6.760 6.920 1,019,127 +0.25(+3.75%)
Nov 17, 2015 6.640 6.810 6.640 6.670 1,649,418 +0.26(+4.06%)
Nov 16, 2015 6.130 6.410 6.130 6.410 940,793 +0.28(+4.57%)
Nov 13, 2015 6.102 6.150 6.070 6.130 94,245 +0.08(+1.32%)
Nov 12, 2015 6.140 6.220 6.050 6.050 169,992 -0.08(-1.31%)
Nov 11, 2015 6.310 6.330 6.100 6.130 162,000 -0.10(-1.61%)
Nov 10, 2015 6.220 6.280 6.190 6.230 168,303 +0.08(+1.30%)
Nov 09, 2015 6.210 6.225 6.120 6.150 107,097 -0.12(-1.91%)
Nov 06, 2015 6.250 6.280 6.234 6.270 280,796 -0.21(-3.24%)
Nov 05, 2015 6.570 6.650 6.460 6.480 1,918,386 -0.18(-2.70%)
Nov 04, 2015 6.900 6.900 6.660 6.660 1,048,865 +0.03(+0.45%)
Nov 03, 2015 6.550 6.710 6.550 6.630 1,175,844 +0.22(+3.43%)
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.