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, 2015 5.180 5.310 5.170 5.310 265,619 +0.23(+4.53%)
Jun 29, 2015 5.080 5.160 5.060 5.080 180,468 -0.13(-2.59%)
Jun 26, 2015 5.140 5.220 5.122 5.215 93,872 -0.04(-0.86%)
Jun 25, 2015 5.255 5.270 5.220 5.260 447,149 +0.00(+0.00%)
Jun 24, 2015 5.300 5.310 5.230 5.260 45,567 -0.08(-1.50%)
Jun 23, 2015 5.260 5.350 5.260 5.340 114,953 +0.01(+0.19%)
Jun 22, 2015 5.320 5.350 5.300 5.330 347,075 +0.00(+0.00%)
Jun 19, 2015 5.290 5.330 5.290 5.330 85,600 -0.13(-2.38%)
Jun 18, 2015 5.500 5.500 5.430 5.460 67,146 +0.02(+0.37%)
Jun 17, 2015 5.475 5.480 5.350 5.440 193,271 -0.04(-0.82%)
Jun 16, 2015 5.400 5.497 5.400 5.485 86,348 +0.27(+5.08%)
Jun 15, 2015 5.160 5.250 5.160 5.220 143,523 +0.06(+1.16%)
Jun 12, 2015 5.220 5.160 5.160 45,112 -0.16(-3.01%)
Jun 11, 2015 5.230 5.330 5.220 5.320 198,466 +0.05(+0.91%)
Jun 10, 2015 5.340 5.350 5.270 5.272 132,847 +0.20(+3.84%)
Jun 09, 2015 5.040 5.101 5.020 5.077 504,949 +0.15(+3.09%)
Jun 08, 2015 5.000 5.020 4.900 4.925 1,406,917 -0.09(-1.89%)
Jun 05, 2015 5.010 5.035 4.960 5.020 2,306,323 -0.05(-0.99%)
Jun 04, 2015 5.210 5.210 5.070 5.070 406,926 -0.25(-4.70%)
Jun 03, 2015 5.340 5.377 5.300 5.320 446,666 -0.32(-5.67%)
Jun 02, 2015 5.520 5.650 5.520 5.640 418,535 +0.17(+3.11%)
Jun 01, 2015 5.565 5.570 5.470 5.470 848,318 -0.16(-2.84%)
May 29, 2015 5.720 5.750 5.580 5.630 910,279 +0.01(+0.18%)
May 28, 2015 5.580 5.640 5.540 5.620 227,603 -0.08(-1.40%)
May 27, 2015 5.764 5.840 5.700 181,622 -0.14(-2.40%)
May 26, 2015 5.910 5.930 5.800 5.840 255,530 -0.09(-1.53%)
May 22, 2015 5.931 5.931 5.931 0 +0.05(+0.87%)
May 21, 2015 5.730 5.910 5.700 5.880 399,515 +0.10(+1.73%)
May 20, 2015 5.720 5.800 5.700 5.780 231,809 -0.16(-2.69%)
May 19, 2015 5.930 5.970 5.900 5.940 116,986 -0.17(-2.78%)
May 18, 2015 6.130 6.160 6.100 6.110 167,537 +0.02(+0.33%)
May 15, 2015 5.920 6.090 5.900 6.090 146,396 +0.10(+1.67%)
May 14, 2015 5.980 5.980 5.950 5.990 132,837 -0.10(-1.67%)
May 13, 2015 6.160 6.200 6.055 6.092 143,878 +0.07(+1.20%)
May 12, 2015 5.888 6.030 5.880 6.020 198,772 +0.14(+2.38%)
May 11, 2015 5.920 5.929 5.842 5.880 231,242 -0.06(-1.01%)
May 08, 2015 5.939 6.000 5.900 5.940 650,390 -0.18(-2.94%)
May 07, 2015 6.090 6.190 6.020 6.120 237,221 -0.08(-1.26%)
May 06, 2015 6.420 6.450 6.180 6.198 261,965 -0.11(-1.77%)
May 05, 2015 6.350 6.380 6.300 6.310 151,275 +0.31(+5.17%)
May 04, 2015 6.030 6.040 5.954 6.000 101,537 -0.03(-0.50%)
May 01, 2015 6.000 6.050 5.960 6.030 255,452 -0.01(-0.17%)
Apr 30, 2015 5.970 6.050 5.940 6.040 1,122,265 +0.09(+1.51%)
Apr 29, 2015 5.850 6.010 5.832 5.950 236,058 +0.05(+0.85%)
Apr 28, 2015 5.744 5.940 5.740 5.900 117,951 +0.10(+1.72%)
Apr 27, 2015 5.970 5.990 5.770 5.800 470,019 -0.19(-3.14%)
Apr 24, 2015 5.960 5.988 5.852 5.988 298,817 -0.02(-0.37%)
Apr 23, 2015 5.890 6.050 5.760 6.010 979,279 +0.32(+5.62%)
Apr 22, 2015 5.610 5.690 5.490 5.690 279,660 +0.02(+0.35%)
Apr 21, 2015 5.550 5.700 5.510 5.670 232,939 +0.12(+2.16%)
Apr 20, 2015 5.500 5.600 5.487 5.550 422,642 -0.18(-3.14%)
Apr 17, 2015 5.820 5.850 5.550 5.730 1,603,911 -0.51(-8.17%)
Apr 16, 2015 6.090 6.290 6.086 6.240 433,679 +0.09(+1.46%)
Apr 15, 2015 6.010 6.198 5.980 6.150 1,021,824 +0.34(+5.85%)
Apr 14, 2015 5.750 5.830 5.698 5.810 592,070 +0.17(+2.98%)
Apr 13, 2015 5.726 5.740 5.630 5.642 206,429 +0.19(+3.52%)
Apr 10, 2015 5.420 5.520 5.380 5.450 159,829 -0.14(-2.50%)
Apr 09, 2015 5.510 5.600 5.453 5.590 393,362 +0.43(+8.33%)
Apr 08, 2015 5.210 5.220 5.100 5.160 341,708 +0.10(+1.98%)
Apr 07, 2015 5.080 5.080 5.000 5.060 329,703 +0.15(+3.05%)
Apr 06, 2015 4.800 5.010 4.790 4.910 658,514 +0.16(+3.37%)
Apr 02, 2015 4.750 4.750 4.750 0 +0.22(+4.86%)
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.