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 (%)
Dec 31, 2014 3.873 3.873 3.873 0 -0.17(-4.20%)
Dec 30, 2014 3.955 4.100 3.895 4.043 774,436 +0.33(+8.98%)
Dec 29, 2014 3.820 3.870 3.680 3.710 1,206,235 -0.52(-12.29%)
Dec 26, 2014 4.200 4.370 4.150 4.230 190,432 +0.08(+1.93%)
Dec 24, 2014 4.150 4.150 4.150 0 +0.21(+5.33%)
Dec 23, 2014 4.120 4.150 3.770 3.940 1,634,956 -0.42(-9.53%)
Dec 22, 2014 4.500 4.500 4.240 4.355 937,168 -0.30(-6.55%)
Dec 19, 2014 4.410 4.660 4.300 4.660 1,329,008 +0.33(+7.62%)
Dec 18, 2014 4.580 4.750 4.300 4.330 1,183,091 -0.12(-2.70%)
Dec 17, 2014 4.280 4.650 4.150 4.450 2,063,678 +0.85(+23.61%)
Dec 16, 2014 3.800 3.600 4,544,979 -0.28(-7.22%)
Dec 15, 2014 4.270 4.390 3.840 3.880 1,820,603 -0.76(-16.38%)
Dec 12, 2014 4.810 4.840 4.600 4.640 435,979 -0.19(-3.93%)
Dec 11, 2014 4.970 4.982 4.810 4.830 751,462 -0.34(-6.58%)
Dec 10, 2014 5.267 5.270 5.155 5.170 645,922 +0.07(+1.37%)
Dec 09, 2014 5.090 5.130 5.060 5.100 1,824,333 +0.06(+1.19%)
Dec 08, 2014 5.086 5.090 5.010 5.040 1,246,511 -0.44(-8.00%)
Dec 05, 2014 5.370 5.490 5.320 5.478 460,442 -0.03(-0.58%)
Dec 04, 2014 5.602 5.602 5.503 5.510 354,888 -0.24(-4.17%)
Dec 03, 2014 5.620 5.840 5.620 5.750 400,517 +0.08(+1.41%)
Dec 02, 2014 5.830 5.830 5.600 5.670 1,042,523 -0.52(-8.40%)
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.