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 (%)
Jun 30, 2012 10.58 10.82 10.58 10.76 118,935 -0.06(-0.55%)
Jun 29, 2012 10.58 10.82 10.58 10.82 119,871 +0.70(+6.92%)
Jun 28, 2012 10.17 10.18 9.960 10.12 107,181 -0.18(-1.75%)
Jun 27, 2012 10.29 10.31 10.22 10.30 67,115 +0.06(+0.59%)
Jun 26, 2012 10.22 10.29 10.13 10.24 289,139 +0.29(+2.91%)
Jun 25, 2012 9.990 10.00 9.910 9.950 913,469 -0.40(-3.86%)
Jun 22, 2012 10.19 10.37 10.10 10.35 231,917 +0.07(+0.68%)
Jun 21, 2012 10.50 10.51 10.07 10.28 740,816 -0.20(-1.91%)
Jun 20, 2012 10.63 10.68 10.48 10.48 80,580 -0.27(-2.51%)
Jun 19, 2012 10.65 10.87 10.58 10.75 124,240 +0.18(+1.70%)
Jun 18, 2012 10.57 10.70 10.54 10.57 87,153 +0.02(+0.19%)
Jun 15, 2012 10.32 10.55 10.32 10.55 337,569 +0.24(+2.33%)
Jun 14, 2012 10.19 10.33 10.19 10.31 95,767 +0.06(+0.59%)
Jun 13, 2012 10.13 10.33 10.12 10.25 111,029 -0.01(-0.10%)
Jun 12, 2012 10.25 10.37 10.22 10.26 178,341 +0.23(+2.29%)
Jun 11, 2012 10.37 10.42 10.03 10.03 298,924 -0.15(-1.47%)
Jun 08, 2012 9.990 10.20 9.950 10.18 391,648 -0.03(-0.29%)
Jun 07, 2012 10.43 10.48 10.21 10.21 246,169 +0.14(+1.39%)
Jun 06, 2012 9.880 10.07 9.850 10.07 138,870 +0.50(+5.22%)
Jun 05, 2012 9.500 9.600 9.450 9.570 65,960 +0.04(+0.42%)
Jun 04, 2012 9.340 9.530 9.300 9.530 101,526 +0.07(+0.74%)
Jun 02, 2012 9.450 9.520 9.360 9.460 132,841 +0.00(+0.00%)
Jun 01, 2012 9.450 9.520 9.360 9.460 132,841 -0.45(-4.54%)
May 31, 2012 9.900 9.960 9.710 9.910 183,388 -0.21(-2.08%)
May 30, 2012 10.13 10.21 10.09 10.12 115,828 -0.35(-3.38%)
May 29, 2012 10.51 10.55 10.36 10.47 170,533 +0.46(+4.59%)
May 25, 2012 10.10 10.20 10.00 10.01 224,534 -0.29(-2.78%)
May 24, 2012 10.27 10.35 10.18 10.30 887,726 +0.15(+1.48%)
May 23, 2012 10.08 10.23 9.890 10.15 513,699 -0.41(-3.88%)
May 22, 2012 10.56 10.72 10.56 10.56 1,576,140 -0.04(-0.38%)
May 21, 2012 10.44 10.64 10.38 10.60 161,965 +0.71(+7.18%)
May 18, 2012 10.33 10.33 9.890 9.890 141,326 -0.34(-3.32%)
May 17, 2012 10.65 10.67 10.12 10.23 195,853 -0.92(-8.25%)
May 16, 2012 11.25 11.35 11.12 11.15 169,925 -0.34(-2.96%)
May 15, 2012 11.51 11.64 11.42 11.49 102,728 -0.01(-0.09%)
May 14, 2012 11.69 11.72 11.50 11.50 211,878 -0.51(-4.25%)
May 11, 2012 11.95 12.17 11.95 12.01 150,160 -0.17(-1.40%)
May 10, 2012 12.24 12.28 12.18 12.18 89,418 +0.21(+1.75%)
May 09, 2012 11.83 12.00 11.80 11.97 80,050 -0.09(-0.75%)
May 08, 2012 12.03 12.06 11.92 12.06 95,053 +0.05(+0.42%)
May 07, 2012 12.15 12.15 11.88 12.01 190,032 -0.30(-2.44%)
May 04, 2012 12.24 12.34 12.12 12.31 1,500,160 -0.28(-2.22%)
May 03, 2012 12.61 12.65 12.55 12.59 340,299 -0.17(-1.33%)
May 02, 2012 12.80 12.87 12.68 12.76 599,374 -0.27(-2.07%)
May 01, 2012 12.89 13.09 12.85 13.03 142,606 +0.12(+0.93%)
Apr 30, 2012 12.86 12.96 12.85 12.91 245,490 +0.06(+0.47%)
Apr 27, 2012 12.70 12.89 12.70 12.85 303,856 +0.00(+0.00%)
Apr 26, 2012 12.59 12.85 12.59 12.85 118,298 -0.09(-0.66%)
Apr 25, 2012 12.79 12.96 12.79 12.94 617,676 +0.14(+1.06%)
Apr 24, 2012 12.55 12.81 12.55 12.80 147,289 +0.17(+1.35%)
Apr 23, 2012 12.51 12.65 12.51 12.63 47,613 -0.28(-2.17%)
Apr 20, 2012 12.86 12.98 12.86 12.91 46,823 +0.20(+1.57%)
Apr 19, 2012 12.80 12.87 12.71 12.71 279,559 +0.11(+0.87%)
Apr 18, 2012 12.61 12.70 12.56 12.60 342,077 -0.17(-1.33%)
Apr 17, 2012 12.56 12.80 12.54 12.77 85,802 +0.31(+2.49%)
Apr 16, 2012 12.52 12.55 12.38 12.46 34,410 -0.28(-2.20%)
Apr 13, 2012 12.77 12.84 12.68 12.74 240,259 -0.09(-0.70%)
Apr 12, 2012 12.61 12.85 12.61 12.83 161,546 +0.01(+0.08%)
Apr 11, 2012 12.83 12.87 12.71 12.82 360,287 +0.39(+3.14%)
Apr 10, 2012 12.84 12.84 12.42 12.43 60,735 -0.43(-3.34%)
Apr 09, 2012 12.93 12.98 12.74 12.86 126,263 -0.23(-1.76%)
Apr 05, 2012 12.97 13.23 12.94 13.09 257,197 -0.01(-0.08%)
Apr 04, 2012 13.07 13.19 13.00 13.10 157,334 -0.12(-0.91%)
Apr 03, 2012 13.43 13.47 13.21 13.22 151,925 +0.11(+0.84%)
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.