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 (%)
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%)
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%)
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.