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 (%)
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%)
Mar 01, 2016 6.230 6.400 6.220 6.325 289,517 +0.28(+4.55%)
Feb 29, 2016 6.090 6.170 6.050 6.050 154,343 +0.21(+3.60%)
Feb 26, 2016 6.080 6.083 5.840 5.840 127,184 -0.07(-1.18%)
Feb 25, 2016 5.820 5.940 5.800 5.910 103,656 +0.11(+1.90%)
Feb 24, 2016 5.586 5.800 5.570 5.800 111,010 -0.05(-0.85%)
Feb 23, 2016 5.850 5.850 5.673 5.850 68,455 +0.01(+0.17%)
Feb 22, 2016 5.830 5.880 5.820 5.840 291,811 +0.19(+3.36%)
Feb 19, 2016 5.631 5.690 5.550 5.650 137,427 -0.07(-1.22%)
Feb 18, 2016 5.850 5.850 5.650 5.720 937,369 +0.07(+1.24%)
Feb 17, 2016 5.520 5.670 5.520 5.650 166,316 +0.32(+6.00%)
Feb 16, 2016 5.262 5.400 5.262 5.330 108,771 +0.11(+2.11%)
Feb 12, 2016 5.220 5.220 5.220 0 +0.05(+0.97%)
Feb 11, 2016 5.090 5.170 5.050 5.170 114,506 -0.05(-0.96%)
Feb 10, 2016 5.070 5.310 5.070 5.220 145,855 +0.30(+6.10%)
Feb 09, 2016 5.010 5.060 4.870 4.920 554,516 -0.19(-3.62%)
Feb 08, 2016 5.320 5.320 5.070 5.105 290,548 -0.29(-5.46%)
Feb 05, 2016 5.420 5.420 5.330 5.400 115,067 +0.01(+0.19%)
Feb 04, 2016 5.500 5.530 5.370 5.390 119,476 -0.01(-0.19%)
Feb 03, 2016 5.290 5.410 5.100 5.400 256,426 +0.34(+6.72%)
Feb 02, 2016 5.170 5.200 5.060 5.060 193,592 -0.31(-5.68%)
Feb 01, 2016 5.450 5.450 5.330 5.365 103,749 -0.18(-3.33%)
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%)
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.