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 (%)
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%)
Nov 02, 2015 6.290 6.410 6.280 6.410 357,199 +0.30(+4.91%)
Oct 30, 2015 6.110 6.180 6.100 6.110 829,072 +0.16(+2.69%)
Oct 29, 2015 6.020 6.040 5.920 5.950 238,737 -0.04(-0.67%)
Oct 28, 2015 5.940 6.090 5.930 5.990 288,528 +0.10(+1.61%)
Oct 27, 2015 5.985 5.990 5.890 5.895 160,833 -0.34(-5.38%)
Oct 26, 2015 6.260 6.290 6.230 6.230 320,937 -0.01(-0.16%)
Oct 23, 2015 6.280 6.280 6.220 6.240 320,231 +0.30(+5.05%)
Oct 22, 2015 5.930 5.950 5.870 5.940 519,762 +0.06(+1.02%)
Oct 21, 2015 5.840 5.920 5.830 5.880 557,812 -0.08(-1.26%)
Oct 20, 2015 5.950 6.030 5.920 5.955 243,361 +0.05(+0.93%)
Oct 19, 2015 5.860 5.960 5.860 5.900 29,331 -0.26(-4.22%)
Oct 16, 2015 6.150 6.190 6.060 6.160 187,141 +0.06(+0.97%)
Oct 15, 2015 5.960 6.109 5.960 6.101 210,682 +0.26(+4.47%)
Oct 14, 2015 5.780 5.849 5.750 5.840 277,531 +0.19(+3.37%)
Oct 13, 2015 5.730 5.750 5.630 5.649 157,100 -0.10(-1.75%)
Oct 12, 2015 5.880 5.885 5.720 5.750 644,420 -0.08(-1.37%)
Oct 09, 2015 5.890 6.000 5.820 5.830 947,045 +0.08(+1.40%)
Oct 08, 2015 5.611 5.750 5.590 5.750 387,303 +0.43(+8.07%)
Oct 07, 2015 5.200 5.380 5.190 5.320 311,856 +0.23(+4.42%)
Oct 06, 2015 5.000 5.120 4.990 5.095 307,336 +0.13(+2.72%)
Oct 05, 2015 4.921 4.980 4.910 4.960 107,268 +0.22(+4.64%)
Oct 02, 2015 4.640 4.760 4.629 4.740 166,470 -0.04(-0.84%)
Oct 01, 2015 4.850 4.860 4.740 4.780 1,040,452 -0.14(-2.85%)
Sep 30, 2015 4.960 5.000 4.850 4.920 406,917 +0.07(+1.44%)
Sep 29, 2015 4.810 4.880 4.810 4.850 328,250 +0.08(+1.78%)
Sep 28, 2015 4.830 4.830 4.760 4.765 117,401 -0.07(-1.35%)
Sep 25, 2015 4.800 4.880 4.800 4.830 302,694 +0.10(+2.11%)
Sep 24, 2015 4.680 4.740 4.630 4.730 274,820 +0.03(+0.64%)
Sep 23, 2015 4.760 4.805 4.670 4.700 88,954 -0.08(-1.67%)
Sep 22, 2015 4.730 4.780 4.720 4.780 82,679 -0.12(-2.45%)
Sep 21, 2015 4.930 4.930 4.830 4.900 217,434 +0.08(+1.66%)
Sep 18, 2015 4.890 4.930 4.810 4.820 75,566 -0.19(-3.79%)
Sep 17, 2015 5.011 5.090 4.920 5.010 1,544,405 -0.06(-1.16%)
Sep 16, 2015 5.010 5.080 5.010 5.069 165,806 +0.28(+5.94%)
Sep 15, 2015 4.750 4.790 4.740 4.785 229,158 +0.08(+1.61%)
Sep 14, 2015 4.680 4.721 4.680 4.709 96,401 +0.08(+1.71%)
Sep 11, 2015 4.594 4.650 4.570 4.630 58,521 -0.02(-0.43%)
Sep 10, 2015 4.584 4.650 4.540 4.650 238,826 +0.11(+2.31%)
Sep 09, 2015 4.670 4.700 4.540 4.545 50,546 -0.15(-3.09%)
Sep 08, 2015 4.620 4.690 4.560 4.690 74,205 +0.17(+3.65%)
Sep 04, 2015 4.525 4.525 4.525 0 -0.10(-2.27%)
Sep 03, 2015 4.610 4.730 4.580 4.630 796,311 +0.02(+0.43%)
Sep 02, 2015 4.640 4.640 4.480 4.610 66,210 +0.08(+1.77%)
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.